|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 9,640.00 JPY | -6.95% |
|
-8.10% | +89.02% |
Quotes 5-day view: MEC Company Ltd.
Delayed Quote Japan Exchange
| 2026-06-30 | 2026-07-01 | 2026-07-02 | 2026-07-03 | Today | |
|---|---|---|---|---|---|
| Last | JP¥10,860.00 | JP¥10,690.00 | JP¥10,310.00 | JP¥10,360.00 | JP¥9,640.00 |
| Volume | 265,000 | 207,000 | 220,200 | 381,700 | 340,300 |
| Change | +3.53% | -1.57% | -3.55% | +0.48% | -6.95% |
| Opening | JP¥10,650.00 | JP¥11,090.00 | JP¥10,550.00 | JP¥9,860.00 | JP¥10,080.00 |
| High | JP¥11,000.00 | JP¥11,260.00 | JP¥10,580.00 | JP¥10,420.00 | JP¥10,190.00 |
| Low | JP¥10,290.00 | JP¥10,590.00 | JP¥10,080.00 | JP¥9,640.00 | JP¥9,500.00 |
Performance
| 1 day | -6.95% | ||
| 1 week | -8.10% | ||
| Current month | -11.23% | ||
| 3 months | +38.71% | ||
| 6 months | +87.18% | ||
| Current year | +89.02% | ||
| 1 year | +260.24% | ||
| 3 years | +166.67% | ||
| 5 years | +196.62% | ||
| 10 years | +977.09% |
Volumes
marketsDaily volume
340,300
Estimated daily volume
340,300
Avg. Volume 20 sessions
257,047
Daily volume ratio
1.32
Avg. Volume 20 sessions JPY
2,477,933,080
Avg. Volume 20 sessions USD
15,261,589.84
Record volume 1
8,549,300
Record volume 2
5,459,400
Record volume 3
5,305,400
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (JPY)
189,180,178,619
Market Cap (USD)
1,172,999,452
Net sales (JPY)
20,947,000,000
Net sales (USD)
129,880,518
Number of employees
508
Sales / Employee (JPY)
41,234,252
Sales / Employee (USD)
255,670
Free-Float
74.85 %
Free-Float capitalization (JPY)
151,770,218,615
Free-Float capitalization (USD)
941,041,417
Average Daily Capital Traded
1.31%
Indicators
Moving average 5 days
10,542
Moving average 20 days
10,564.5
Moving average 50 days
10,345
Moving average 100 days
8,701.4
Price spread / (MMA5)
+9.36%
Price spread / (MMA20)
+9.59%
Price spread / (MMA50)
+7.31%
Price spread / (MMA100)
-9.74%
STIM
RSI 9 days
44.34
RSI 14 days
47.88
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -6.95% | -8.10% | +260.24% | +166.67% | 1.17B | |
| -1.60% | +0.05% | +2.56% | +52.20% | 79.75B | |
| -1.45% | +1.23% | -10.43% | +17.92% | 40.29B | |
| -1.32% | +5.63% | -17.02% | -29.58% | 34.88B | |
| +0.03% | +3.10% | +19.62% | +27.94% | 26.84B | |
| +0.63% | +4.19% | +102.48% | -2.31% | 20.77B | |
| -1.58% | -0.65% | +11.62% | +3.46% | 20.32B | |
| +0.90% | +3.41% | -35.89% | -32.74% | 18.89B | |
| -0.51% | +3.92% | +105.82% | -40.76% | 15.99B | |
| -1.57% | +3.12% | -0.99% | -3.02% | 14.4B | |
| Average | -1.34% | +1.38% | +43.80% | +15.98% | 27.33B | |
| Weighted average by Cap. | -0.99% | +1.80% | +12.39% | +12.84% |
Historical Quotes: MEC Company Ltd.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1f08ef982f731.zFfJJL-qdud-Dr368dP5h_Uo_zJlTcQ12zGAq_5tXcc.jhWDHOzdAIpOX9TIi7yc4NgFl30oHbNc6HL237InH4a6GI590Z4zlBZ66A
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 9,640.00 | 42,200 | 340,300 |
| 02:24:55 | 9,600.00 | 100 | 298,100 |
| 02:24:52 | 9,610.00 | 100 | 298,000 |
| 02:24:50 | 9,620.00 | 100 | 297,900 |
| 02:24:48 | 9,620.00 | 200 | 297,800 |
| 02:24:34 | 9,610.00 | 100 | 297,600 |
| 02:24:34 | 9,610.00 | 100 | 297,500 |
| 02:24:33 | 9,620.00 | 100 | 297,400 |
| 02:24:32 | 9,630.00 | 100 | 297,300 |
| 02:24:26 | 9,630.00 | 100 | 297,200 |
Course Extremes
| 1 week | 9,500 |  | 11,260 |
| 1 month | 8,590 | | 12,000 |
| Current year | 4,890 | | 12,230 |
| 1 year | 2,631 | | 12,230 |
| 3 years | 1,804 | | 12,230 |
| 5 years | 1,804 | | 12,230 |
| 10 years | 833 | | 12,230 |
Monthly variations
Annual variations
| 2026 | +89.02% | ||
| 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.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
