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


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
12 Apr 2024 JPY 3,735 3,765 3,685 3,690 3,690 -55 (-1.47%) 102,000
11 Apr 2024 JPY 3,800 3,800 3,740 3,745 3,745 -65 (-1.71%) 58,800
10 Apr 2024 JPY 3,780 3,830 3,755 3,810 3,810 -30 (-0.78%) 126,600
9 Apr 2024 JPY 3,880 3,900 3,825 3,840 3,840 -10 (-0.26%) 46,200
8 Apr 2024 JPY 3,900 3,935 3,790 3,850 3,850 -60 (-1.53%) 120,200
5 Apr 2024 JPY 3,920 3,955 3,860 3,910 3,910 -25 (-0.64%) 76,800
4 Apr 2024 JPY 3,995 4,025 3,905 3,935 3,935 -10 (-0.25%) 59,400
3 Apr 2024 JPY 3,905 3,985 3,905 3,945 3,945 -5 (-0.13%) 53,200
2 Apr 2024 JPY 3,900 3,985 3,880 3,950 3,950 +20 (+0.51%) 105,100
1 Apr 2024 JPY 4,050 4,065 3,920 3,930 3,930 -155 (-3.79%) 66,100
29 Mar 2024 JPY 4,045 4,140 4,010 4,085 4,085 +60 (+1.49%) 65,500
28 Mar 2024 JPY 4,090 4,125 4,020 4,025 4,025 -80 (-1.95%) 45,700
27 Mar 2024 JPY 4,195 4,215 4,090 4,105 4,105 -45 (-1.08%) 80,300
26 Mar 2024 JPY 4,055 4,185 4,055 4,150 4,150 +65 (+1.59%) 57,400
25 Mar 2024 JPY 4,145 4,200 4,080 4,085 4,085 -95 (-2.27%) 57,300
22 Mar 2024 JPY 4,100 4,200 4,050 4,180 4,180 +60 (+1.46%) 77,600
21 Mar 2024 JPY 4,160 4,160 4,115 4,120 4,120 +70 (+1.73%) 71,900
19 Mar 2024 JPY 4,005 4,075 3,975 4,050 4,050 +35 (+0.87%) 104,500
18 Mar 2024 JPY 4,070 4,075 3,950 4,015 4,015 -5 (-0.12%) 102,700
15 Mar 2024 JPY 4,005 4,080 3,995 4,020 4,020 -20 (-0.50%) 71,600
14 Mar 2024 JPY 4,010 4,095 3,980 4,040 4,040 +55 (+1.38%) 102,400
13 Mar 2024 JPY 4,070 4,100 3,920 3,985 3,985 -45 (-1.12%) 149,100
12 Mar 2024 JPY 3,905 4,035 3,855 4,030 4,030 -15 (-0.37%) 204,600
11 Mar 2024 JPY 4,115 4,120 3,985 4,045 4,045 -210 (-4.94%) 164,000
8 Mar 2024 JPY 4,230 4,305 4,215 4,255 4,255 -45 (-1.05%) 112,000
7 Mar 2024 JPY 4,555 4,565 4,295 4,300 4,300 -205 (-4.55%) 127,500
6 Mar 2024 JPY 4,475 4,560 4,415 4,505 4,505 -5 (-0.11%) 79,000
5 Mar 2024 JPY 4,510 4,520 4,430 4,510 4,510 -40 (-0.88%) 76,900
4 Mar 2024 JPY 4,650 4,700 4,495 4,550 4,550 -30 (-0.66%) 101,700
1 Mar 2024 JPY 4,420 4,595 4,370 4,580 4,580 +145 (+3.27%) 113,000



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server J

About · FAQs · StocksCafe © 2024 · Privacy · Terms