|
Delayed
Japan Exchange
08:48:19 05/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 7,490.00 JPY | +4.03% |
|
+12.29% | +46.86% |
Stock exchange
Japan Exchange
4971 7,490.00 ¥
+4.03%
2.5B
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 4971 | 7,490.00JPY | +4.03% | 2.5B ¥ | ||
OTC Markets
| MECGF | 47.16USD | +4.53% | 4.72K $ |
Quotes 5-day view: MEC Company Ltd.
Delayed Quote Japan Exchange
| 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | 05/10/2026 | |
|---|---|---|---|---|---|
| Last | ¥6,670.00 | ¥6,760.00 | ¥7,140.00 | ¥7,200.00 | ¥7,490.00 |
| Volume | 331,700 | 248,600 | 537,500 | 414,800 | 333,400 |
| Change | 0.00% | +1.35% | +5.62% | +0.84% | +4.03% |
| Opening | ¥6,660.00 | ¥6,840.00 | ¥6,860.00 | ¥7,040.00 | ¥7,500.00 |
| High | ¥6,710.00 | ¥6,870.00 | ¥7,180.00 | ¥7,320.00 | ¥7,620.00 |
| Low | ¥6,560.00 | ¥6,680.00 | ¥6,860.00 | ¥7,020.00 | ¥7,370.00 |
Performance
| 1 day | +4.03% | ||
| 1 week | +12.29% | ||
| Current month | +10.80% | ||
| 1 month | +14.35% | ||
| 3 months | -22.30% | ||
| 6 months | +7.77% | ||
| Current year | +46.86% | ||
| 1 year | +77.49% | ||
| 3 years | +100.00% | ||
| 5 years | +168.75% | ||
| 10 years | +596.74% |
Volumes
marketsDaily volume
333,400
Estimated daily volume
555,106
Avg. Volume 20 sessions
405,075
Daily volume ratio
1.37
Avg. Volume 20 sessions JPY
3,034,011,750
Avg. Volume 20 sessions USD
19,181,022.28
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
0.03
Basic data
Market Cap (JPY)
131,476,571,997
Market Cap (USD)
833,596,911
Net sales (JPY)
20,947,000,000
Net sales (USD)
132,809,627
Number of employees
508
Sales / Employee (JPY)
41,234,252
Sales / Employee (USD)
261,436
Free-Float
78.44%
Free-Float capitalization (JPY)
110,531,771,997
Free-Float capitalization (USD)
700,801,233
Average Daily Capital Traded
2.31%
Indicators
Moving average 5 days
6,888
Moving average 20 days
6,438.5
Moving average 50 days
7,259
Moving average 100 days
8,780.1
Price spread / (MMA5)
-8.04%
Price spread / (MMA20)
-14.04%
Price spread / (MMA50)
-3.08%
Price spread / (MMA100)
+17.22%
STIM
RSI 9 days
72.29
RSI 14 days
59.08
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.03% | +12.29% | +77.49% | +100.00% | 834M | |
| +0.90% | -2.07% | -1.04% | +61.37% | 76.73B | |
| +0.60% | -2.52% | +3.58% | +15.90% | 37.4B | |
| +2.60% | +0.38% | +1.77% | -20.16% | 35.56B | |
| +0.53% | -1.95% | +3.82% | +7.88% | 31.26B | |
| +0.73% | -1.96% | +6.37% | +44.44% | 29.2B | |
| +2.47% | +1.25% | -8.29% | +20.19% | 25.12B | |
| +1.46% | +1.52% | +45.50% | +37.12% | 23.49B | |
| +0.62% | -3.54% | +49.66% | +17.22% | 18.43B | |
| +0.60% | -1.31% | -45.65% | -41.20% | 17.55B | |
| Average | +1.46% | -0.84% | +13.32% | +24.28% | 29.56B | |
| Weighted average by Cap. | +1.16% | -1.70% | +4.94% | +24.32% |
Historical Quotes: MEC Company Ltd.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a0a16019fb.aWorljO0CNrcuxy-FR3ZuPeVevFePpHgHE_WS2C5iBY.PThS1Vv9UaCMzSqMfiXqzo6nD7UnW-HUUxmzfgnr3F8IBF3OHsN7gKXeJA
| Date | Price | Volume | Total |
|---|---|---|---|
| 08:48:19 | 7,490.00 | 100 | 333,400 |
| 08:47:50 | 7,490.00 | 600 | 333,300 |
| 08:46:16 | 7,480.00 | 200 | 332,700 |
| 08:44:17 | 7,470.00 | 100 | 332,500 |
| 08:44:17 | 7,480.00 | 400 | 332,400 |
| 08:44:17 | 7,480.00 | 1,200 | 332,000 |
| 08:43:56 | 7,490.00 | 200 | 330,800 |
| 08:43:55 | 7,490.00 | 100 | 330,600 |
| 08:43:43 | 7,490.00 | 300 | 330,500 |
| 08:43:22 | 7,500.00 | 100 | 330,200 |
Price Extremes
| 1 week | 6,560 |  | 7,620 |
| 1 month | 5,750 | | 7,620 |
| Current year | 4,890 | | 12,230 |
| 1 year | 3,900 | | 12,230 |
| 3 years | 1,804 | | 12,230 |
| 5 years | 1,804 | | 12,230 |
| 10 years | 857 | | 12,230 |
Monthly variations
Annual variations
| 2026 | +41.18% | ||
| 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
