|
Market Closed -
Japan Exchange
07:30:00 18/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 6,340.00 JPY | +2.42% |
|
+5.32% | +24.31% |
Stock exchange
Japan Exchange
4971 6,340.00 ¥
+2.42%
2.83B
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 4971 | 6,340.00JPY | +2.42% | 2.83B ¥ | ||
OTC Markets
| MECGF | 47.16USD | +4.53% | 4.72K $ |
Quotes 5-day view: MEC Company Ltd.
Delayed Quote Japan Exchange
| 14/09/2026 | 15/09/2026 | 16/09/2026 | 17/09/2026 | 18/09/2026 | |
|---|---|---|---|---|---|
| Last | JP¥6,040.00 | JP¥6,100.00 | JP¥6,270.00 | JP¥6,190.00 | JP¥6,340.00 |
| Volume | 333,900 | 251,800 | 311,600 | 461,500 | 446,500 |
| Change | +0.33% | +0.99% | +2.79% | -1.28% | +2.42% |
| Opening | JP¥5,820.00 | JP¥6,000.00 | JP¥6,100.00 | JP¥6,300.00 | JP¥6,320.00 |
| High | JP¥6,050.00 | JP¥6,140.00 | JP¥6,270.00 | JP¥6,350.00 | JP¥6,400.00 |
| Low | JP¥5,750.00 | JP¥5,970.00 | JP¥6,050.00 | JP¥6,120.00 | JP¥6,280.00 |
Performance
| 1 day | +2.42% | ||
| 1 week | +5.32% | ||
| Current month | -5.09% | ||
| 1 month | -9.17% | ||
| 3 months | -44.09% | ||
| 6 months | -7.31% | ||
| Current year | +24.31% | ||
| 1 year | +82.71% | ||
| 3 years | +68.17% | ||
| 5 years | +68.39% | ||
| 10 years | +557.68% |
Volumes
marketsDaily volume
446,500
Estimated daily volume
446,500
Avg. Volume 20 sessions
297,707
Daily volume ratio
1.5
Avg. Volume 20 sessions JPY
1,887,462,380
Avg. Volume 20 sessions USD
12,025,022.82
Record volume 1
8,549,300
Record volume 2
5,459,400
Record volume 3
5,305,400
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (JPY)
115,772,425,874
Market Cap (USD)
737,540,220
Net sales (JPY)
20,947,000,000
Net sales (USD)
133,445,031
Number of employees
508
Sales / Employee (JPY)
41,234,252
Sales / Employee (USD)
262,687
Free-Float
78.44%
Free-Float capitalization (JPY)
97,329,365,878
Free-Float capitalization (USD)
620,046,798
Average Daily Capital Traded
1.63%
Indicators
Moving average 5 days
6,188
Moving average 20 days
6,408.5
Moving average 50 days
7,598.4
Moving average 100 days
8,964.5
Price spread / (MMA5)
-2.40%
Price spread / (MMA20)
+1.08%
Price spread / (MMA50)
+19.85%
Price spread / (MMA100)
+41.40%
RSI 9 days
39.9
RSI 14 days
38.41
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.42% | +5.32% | +82.71% | +68.17% | 738M | |
| -0.82% | -2.43% | +1.50% | +52.83% | 75.54B | |
| -0.64% | +2.69% | -1.99% | +14.77% | 36.43B | |
| -1.22% | -1.38% | +1.36% | -23.69% | 35.55B | |
| -0.51% | +3.07% | -6.47% | +9.43% | 25.32B | |
| -1.36% | +0.38% | +38.24% | +25.04% | 22.7B | |
| -5.68% | -3.09% | +55.79% | +12.92% | 19.34B | |
| +0.43% | +1.59% | -44.94% | -42.25% | 17.42B | |
| -0.68% | +5.52% | -0.97% | +66.44% | 14.31B | |
| -1.20% | +2.09% | +17.56% | -0.04% | 13.96B | |
| Average | -0.93% | +1.59% | +14.28% | +18.36% | 26.13B | |
| Weighted average by Cap. | -1.15% | +0.28% | +5.29% | +19.16% |
Historical Quotes: MEC Company Ltd.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ac26e5e473f3ba2bd4b.Ejxzh4G0p9Ix_cseiIBvE5cheK7LrEpJS_Pw-iRaHRc.TWwwt9CB4et2ya1w7OMAXtNATfio5DMfe4vHvH4yRXBaTUfY0Ibsoxy8pA
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:30:00 | 6,340.00 | 76,700 | 446,500 |
| 07:24:59 | 6,330.00 | 100 | 369,800 |
| 07:24:59 | 6,330.00 | 100 | 369,700 |
| 07:24:59 | 6,330.00 | 100 | 369,600 |
| 07:24:59 | 6,330.00 | 300 | 369,500 |
| 07:24:58 | 6,320.00 | 100 | 369,200 |
| 07:24:58 | 6,320.00 | 100 | 369,100 |
| 07:24:54 | 6,310.00 | 100 | 369,000 |
| 07:24:53 | 6,320.00 | 800 | 368,900 |
| 07:24:50 | 6,320.00 | 200 | 368,100 |
Price Extremes
| 1 week | 5,750 |  | 6,400 |
| 1 month | 5,750 | | 7,070 |
| Current year | 4,890 | | 12,230 |
| 1 year | 3,565 | | 12,230 |
| 3 years | 1,804 | | 12,230 |
| 5 years | 1,804 | | 12,230 |
| 10 years | 857 | | 12,230 |
Monthly variations
Annual variations
| 2026 | +24.31% | ||
| 2025 | +45.51% | ||
| 2024 | -20.25% | ||
| 2023 | +111.50% | ||
| 2022 | -48.11% | ||
| 2021 | +76.43% | ||
| 2020 | +50.03% | ||
| 2019 | +41.27% | ||
| 2018 | -54.48% | ||
| 2017 | +143.08% | ||
| 2016 | +11.26% | ||
| 2015 | -7.84% | ||
| 2014 | +38.01% | ||
| 2013 | +131.08% | ||
| 2012 | +10.04% | ||
| 2011 | -32.75% | ||
| 2010 | -33.55% | ||
| 2009 | +111.97% | ||
| 2008 | -78.44% | ||
| 2007 | -6.99% | ||
| 2006 | +4.89% | ||
| 2005 | +117.74% | ||
| 2004 | +42.12% | ||
| 2003 | +71.75% | ||
| 2002 | +66.01% | ||
| 2001 | -68.62% |
- Stock Market
- Stocks
- 4971 Stock
- Quotes MEC Company Ltd.
Select your edition
All financial news and data tailored to specific country editions
