|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 8,970.00 JPY | +2.28% |
|
-3.76% | +75.88% |
Quotes 5-day view: MEC Company Ltd.
Delayed Quote Japan Exchange
| 2026-07-16 | 2026-07-17 | 2026-07-21 | 2026-07-22 | Today | |
|---|---|---|---|---|---|
| Last | JP¥8,610.00 | JP¥8,190.00 | JP¥8,420.00 | JP¥8,770.00 | JP¥8,970.00 |
| Volume | 242,200 | 340,700 | 290,200 | 385,300 | 240,900 |
| Change | -7.62% | -4.88% | +2.81% | +4.16% | +2.28% |
| Opening | JP¥9,020.00 | JP¥8,300.00 | JP¥8,200.00 | JP¥8,910.00 | JP¥8,920.00 |
| High | JP¥9,040.00 | JP¥8,300.00 | JP¥8,530.00 | JP¥9,220.00 | JP¥9,110.00 |
| Low | JP¥8,560.00 | JP¥7,640.00 | JP¥8,040.00 | JP¥8,740.00 | JP¥8,860.00 |
Performance
| 1 day | +2.28% | ||
| 1 week | -3.76% | ||
| Current month | -17.40% | ||
| 1 month | -23.07% | ||
| 3 months | +4.30% | ||
| 6 months | +58.76% | ||
| Current year | +75.88% | ||
| 1 year | +239.26% | ||
| 3 years | +152.68% | ||
| 5 years | +177.28% | ||
| 10 years | +854.26% |
Volumes
marketsDaily volume
240,900
Estimated daily volume
240,900
Avg. Volume 20 sessions
316,929
Daily volume ratio
0.76
Avg. Volume 20 sessions JPY
2,842,853,130
Avg. Volume 20 sessions USD
17,349,932.65
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)
160,895,889,220
Market Cap (USD)
981,832,817
Net sales (JPY)
20,947,000,000
Net sales (USD)
127,824,596
Number of employees
508
Sales / Employee (JPY)
41,234,252
Sales / Employee (USD)
251,623
Free-Float
74.85 %
Free-Float capitalization (JPY)
129,079,084,603
Free-Float capitalization (USD)
787,677,559
Average Daily Capital Traded
1.77%
Indicators
Moving average 5 days
8,662
Moving average 20 days
9,610.5
Moving average 50 days
10,208.6
Moving average 100 days
8,983.5
Price spread / (MMA5)
-3.43%
Price spread / (MMA20)
+7.14%
Price spread / (MMA50)
+13.81%
Price spread / (MMA100)
+0.15%
STIM
RSI 9 days
40.96
RSI 14 days
41.32
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.28% | -3.76% | +239.26% | +152.68% | 982M | |
| -1.37% | -4.67% | -2.11% | +38.75% | 75.11B | |
| -6.09% | -6.64% | -12.89% | +10.58% | 38.38B | |
| -2.28% | -3.63% | -24.62% | -40.17% | 31.09B | |
| -0.19% | +1.02% | +22.96% | +33.65% | 26.65B | |
| +0.38% | +3.29% | +20.60% | +10.18% | 22.47B | |
| +0.17% | +4.51% | +75.27% | -4.00% | 19.77B | |
| -1.98% | +1.86% | -40.46% | -39.60% | 18.85B | |
| -0.89% | -2.34% | +48.06% | -44.66% | 13.85B | |
| -2.68% | -4.32% | -4.04% | -10.93% | 13.75B | |
| Average | -1.30% | -1.40% | +32.20% | +10.65% | 26.09B | |
| Weighted average by Cap. | -1.91% | -0.86% | +4.70% | +6.70% |
Historical Quotes: MEC Company Ltd.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2bf61012.J-dq8Cmsu2-dcOD5vhguPm5MvJNJaPbrQFfwsSgoycw.aYM8tHH50wvfHKeD9256fB8J19AOCs6uLDCp1WJ8r5V_ohiJGuX_IOUWpQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 8,970.00 | 25,700 | 240,900 |
| 02:24:55 | 8,930.00 | 100 | 215,200 |
| 02:24:29 | 8,930.00 | 100 | 215,100 |
| 02:24:03 | 8,930.00 | 100 | 215,000 |
| 02:24:03 | 8,930.00 | 100 | 214,900 |
| 02:23:13 | 8,910.00 | 100 | 214,800 |
| 02:23:13 | 8,920.00 | 200 | 214,700 |
| 02:23:13 | 8,920.00 | 300 | 214,500 |
| 02:22:59 | 8,930.00 | 100 | 214,200 |
| 02:22:59 | 8,930.00 | 100 | 214,100 |
Course Extremes
| 1 week | 7,640 |  | 9,220 |
| 1 month | 7,640 | | 11,480 |
| Current year | 4,890 | | 12,230 |
| 1 year | 2,704 | | 12,230 |
| 3 years | 1,804 | | 12,230 |
| 5 years | 1,804 | | 12,230 |
| 10 years | 833 | | 12,230 |
Monthly variations
Annual variations
| 2026 | +75.88% | ||
| 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
