TSE:4971 - MEC Co Ltd MEC Co Ltd
Sector: Materials, Industry: Specialty Chemicals
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
17 Sep 2021 JPY 3890.0 3670.0 3705.0 3765.0 3765.0 +50 (+1.35%) 528,600
16 Sep 2021 JPY 3850.0 3620.0 3830.0 3715.0 3715.0 -110 (-2.88%) 172,400
15 Sep 2021 JPY 3830.0 3735.0 3805.0 3825.0 3825.0 -25 (-0.65%) 125,300
14 Sep 2021 JPY 3850.0 3750.0 3795.0 3850.0 3850.0 +90 (+2.39%) 93,600
13 Sep 2021 JPY 3770.0 3635.0 3675.0 3760.0 3760.0 +75 (+2.04%) 80,000
10 Sep 2021 JPY 3695.0 3590.0 3615.0 3685.0 3685.0 +70 (+1.94%) 115,600
9 Sep 2021 JPY 3620.0 3520.0 3540.0 3615.0 3615.0 +15 (+0.42%) 88,800
8 Sep 2021 JPY 3630.0 3505.0 3560.0 3600.0 3600.0 -20 (-0.55%) 172,200
7 Sep 2021 JPY 3650.0 3545.0 3585.0 3620.0 3620.0 +90 (+2.55%) 187,300
6 Sep 2021 JPY 3565.0 3440.0 3490.0 3530.0 3530.0 +95 (+2.77%) 136,500
3 Sep 2021 JPY 3465.0 3295.0 3300.0 3435.0 3435.0 +95 (+2.84%) 184,400
2 Sep 2021 JPY 3340.0 3215.0 3300.0 3340.0 3340.0 +25 (+0.75%) 102,400
1 Sep 2021 JPY 3350.0 3260.0 3340.0 3315.0 3315.0 -50 (-1.49%) 78,600
31 Aug 2021 JPY 3385.0 3225.0 3235.0 3365.0 3365.0 +165 (+5.16%) 154,700
30 Aug 2021 JPY 3230.0 3155.0 3200.0 3200.0 3200.0 +105 (+3.39%) 72,200
28 Aug 2021 JPY 3095.0 3095.0 3095.0 3095.0 3095.0 0.0 (0.0%) 0
27 Aug 2021 JPY 3215.0 3075.0 3185.0 3095.0 3095.0 -100 (-3.13%) 76,000
26 Aug 2021 JPY 3210.0 3145.0 3170.0 3195.0 3195.0 +35 (+1.11%) 88,800
25 Aug 2021 JPY 3190.0 3100.0 3145.0 3160.0 3160.0 +80 (+2.60%) 88,600
24 Aug 2021 JPY 3095.0 3010.0 3045.0 3080.0 3080.0 +45 (+1.48%) 157,700
23 Aug 2021 JPY 3085.0 3015.0 3065.0 3035.0 3035.0 0.0 (0.0%) 134,900
20 Aug 2021 JPY 3130.0 3005.0 3090.0 3035.0 3035.0 +55 (+1.85%) 152,300
19 Aug 2021 JPY 3115.0 2963.0 3105.0 2980.0 2980.0 -210 (-6.58%) 252,100
18 Aug 2021 JPY 3255.0 3125.0 3225.0 3190.0 3190.0 -40 (-1.24%) 95,200
17 Aug 2021 JPY 3405.0 3215.0 3405.0 3230.0 3230.0 -70 (-2.12%) 139,600
16 Aug 2021 JPY 3505.0 3295.0 3505.0 3300.0 3300.0 -200 (-5.71%) 158,600
13 Aug 2021 JPY 3520.0 3390.0 3410.0 3500.0 3500.0 +90 (+2.64%) 96,800
12 Aug 2021 JPY 3480.0 3280.0 3290.0 3410.0 3410.0 +155 (+4.76%) 198,800
11 Aug 2021 JPY 3410.0 3225.0 3300.0 3255.0 3255.0 -225 (-6.47%) 262,800
10 Aug 2021 JPY 3490.0 3320.0 3390.0 3480.0 3480.0 +55 (+1.61%) 123,300