|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 8,190.00 JPY | -4.88% |
|
-11.36% | +60.59% |
Quotes 5-day view: MEC Company Ltd.
Delayed Quote Japan Exchange
| 2026-07-13 | 2026-07-14 | 2026-07-15 | 2026-07-16 | 2026-07-17 | |
|---|---|---|---|---|---|
| Last | JP¥9,010.00 | JP¥9,000.00 | JP¥9,320.00 | JP¥8,610.00 | JP¥8,190.00 |
| Volume | 221,500 | 286,100 | 350,800 | 242,200 | 340,700 |
| Change | -2.49% | -0.11% | +3.56% | -7.62% | -4.88% |
| Opening | JP¥9,350.00 | JP¥8,880.00 | JP¥8,880.00 | JP¥9,020.00 | JP¥8,300.00 |
| High | JP¥9,650.00 | JP¥9,040.00 | JP¥9,420.00 | JP¥9,040.00 | JP¥8,300.00 |
| Low | JP¥8,890.00 | JP¥8,630.00 | JP¥8,870.00 | JP¥8,560.00 | JP¥7,640.00 |
Performance
| 1 day | -4.88% | ||
| 1 week | -11.36% | ||
| Current month | -24.59% | ||
| 1 month | -27.39% | ||
| 3 months | -0.36% | ||
| 6 months | +54.24% | ||
| Current year | +60.59% | ||
| 1 year | +207.66% | ||
| 3 years | +125.62% | ||
| 5 years | +139.47% | ||
| 10 years | +838.14% |
Volumes
marketsDaily volume
340,700
Estimated daily volume
340,700
Avg. Volume 20 sessions
294,707
Daily volume ratio
1.16
Avg. Volume 20 sessions JPY
2,413,650,330
Avg. Volume 20 sessions USD
14,856,017.78
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)
149,554,600,690
Market Cap (USD)
921,112,573
Net sales (JPY)
20,947,000,000
Net sales (USD)
129,013,384
Number of employees
508
Sales / Employee (JPY)
41,234,252
Sales / Employee (USD)
253,963
Free-Float
74.85 %
Free-Float capitalization (JPY)
119,980,510,682
Free-Float capitalization (USD)
738,964,608
Average Daily Capital Traded
1.61%
Indicators
Moving average 5 days
8,826
Moving average 20 days
10,037.5
Moving average 50 days
10,344.6
Moving average 100 days
8,953.8
Price spread / (MMA5)
+7.77%
Price spread / (MMA20)
+22.56%
Price spread / (MMA50)
+26.31%
Price spread / (MMA100)
+9.33%
RSI 9 days
32.14
RSI 14 days
36.67
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.88% | -11.36% | +207.66% | +125.62% | 921M | |
| -1.04% | -0.54% | +1.52% | +44.65% | 76.78B | |
| +0.56% | -0.32% | -9.76% | +15.76% | 39.16B | |
| -0.88% | -2.67% | -21.66% | -37.66% | 31.51B | |
| +0.25% | +1.31% | +20.74% | +32.61% | 26.53B | |
| +0.07% | +6.52% | +19.12% | +10.14% | 22.04B | |
| +5.25% | -4.62% | +80.48% | -12.08% | 19.94B | |
| +0.74% | +0.45% | -40.31% | -39.51% | 18.27B | |
| +1.10% | -4.18% | +56.71% | -49.04% | 14.24B | |
| -0.89% | +0.05% | -0.76% | -7.69% | 13.9B | |
| Average | +0.03% | -2.12% | +31.37% | +8.28% | 26.33B | |
| Weighted average by Cap. | +0.15% | -0.87% | +7.14% | +8.72% |
Historical Quotes: MEC Company Ltd.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e80deb1f17b40dd3398059c7220.Wk9XuUWosFNw7Yw-418CJqZAP1MRjJvd3VCVkygQCGM.L3liyw7CyWQ228luhDk0H8JwTitO-v-Pqhul-ml7MQYWfWXDIu_cPhSP7w
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 8,190.00 | 38,600 | 340,700 |
| 02:24:58 | 8,190.00 | 100 | 302,100 |
| 02:24:51 | 8,190.00 | 100 | 302,000 |
| 02:24:48 | 8,180.00 | 100 | 301,900 |
| 02:24:42 | 8,140.00 | 100 | 301,800 |
| 02:24:40 | 8,160.00 | 200 | 301,700 |
| 02:24:40 | 8,160.00 | 100 | 301,500 |
| 02:24:39 | 8,140.00 | 100 | 301,400 |
| 02:24:38 | 8,160.00 | 200 | 301,300 |
| 02:24:35 | 8,150.00 | 100 | 301,100 |
Course Extremes
| 1 week | 7,640 |  | 9,650 |
| 1 month | 7,640 | | 11,940 |
| 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 | +60.59% | ||
| 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
