MCJ Co., Ltd. (TYO:6670)
Japan
· Delayed Price · Currency is JPY 1,428.00
-4.00 (-0.28%)
Aug 29, 2025, 3:30 PM JST
MCJ Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,429.00 | 1,440.00 | 1,428.00 | 1,428.00 | 1,428.00 | -0.28% | 118,400 |
| Aug 28, 2025 | 1,431.00 | 1,440.00 | 1,417.00 | 1,432.00 | 1,432.00 | 0.07% | 196,600 |
| Aug 27, 2025 | 1,431.00 | 1,444.00 | 1,431.00 | 1,431.00 | 1,431.00 | 0.14% | 104,900 |
| Aug 26, 2025 | 1,434.00 | 1,439.00 | 1,429.00 | 1,429.00 | 1,429.00 | -0.35% | 96,200 |
| Aug 25, 2025 | 1,431.00 | 1,443.00 | 1,429.00 | 1,434.00 | 1,434.00 | 0.56% | 166,300 |
| Aug 22, 2025 | 1,423.00 | 1,430.00 | 1,415.00 | 1,426.00 | 1,426.00 | 0.78% | 142,000 |
| Aug 21, 2025 | 1,415.00 | 1,420.00 | 1,402.00 | 1,415.00 | 1,415.00 | - | 143,700 |
| Aug 20, 2025 | 1,415.00 | 1,431.00 | 1,412.00 | 1,415.00 | 1,415.00 | 0.43% | 237,000 |
| Aug 19, 2025 | 1,397.00 | 1,414.00 | 1,397.00 | 1,409.00 | 1,409.00 | 1.51% | 184,100 |
| Aug 18, 2025 | 1,373.00 | 1,394.00 | 1,373.00 | 1,388.00 | 1,388.00 | 1.24% | 137,900 |
| Aug 15, 2025 | 1,385.00 | 1,389.00 | 1,365.00 | 1,371.00 | 1,371.00 | -0.87% | 137,400 |
| Aug 14, 2025 | 1,402.00 | 1,403.00 | 1,379.00 | 1,383.00 | 1,383.00 | -1.36% | 125,200 |
| Aug 13, 2025 | 1,404.00 | 1,410.00 | 1,391.00 | 1,402.00 | 1,402.00 | -0.14% | 218,600 |
| Aug 12, 2025 | 1,400.00 | 1,417.00 | 1,384.00 | 1,404.00 | 1,404.00 | 0.72% | 463,600 |
| Aug 8, 2025 | 1,393.00 | 1,401.00 | 1,381.00 | 1,394.00 | 1,394.00 | 0.80% | 230,000 |
| Aug 7, 2025 | 1,368.00 | 1,399.00 | 1,368.00 | 1,383.00 | 1,383.00 | 1.62% | 204,400 |
| Aug 6, 2025 | 1,395.00 | 1,400.00 | 1,333.00 | 1,361.00 | 1,361.00 | -3.34% | 547,400 |
| Aug 5, 2025 | 1,380.00 | 1,422.00 | 1,370.00 | 1,408.00 | 1,408.00 | 0.72% | 251,500 |
| Aug 4, 2025 | 1,410.00 | 1,410.00 | 1,393.00 | 1,398.00 | 1,398.00 | -2.71% | 148,100 |
| Aug 1, 2025 | 1,407.00 | 1,439.00 | 1,406.00 | 1,437.00 | 1,437.00 | 1.63% | 315,100 |
| Jul 31, 2025 | 1,387.00 | 1,423.00 | 1,387.00 | 1,414.00 | 1,414.00 | 2.24% | 381,200 |
| Jul 30, 2025 | 1,376.00 | 1,392.00 | 1,368.00 | 1,383.00 | 1,383.00 | 0.14% | 187,200 |
| Jul 29, 2025 | 1,382.00 | 1,385.00 | 1,369.00 | 1,381.00 | 1,381.00 | -0.50% | 135,700 |
| Jul 28, 2025 | 1,372.00 | 1,397.00 | 1,366.00 | 1,388.00 | 1,388.00 | 1.17% | 374,800 |
| Jul 25, 2025 | 1,347.00 | 1,377.00 | 1,330.00 | 1,372.00 | 1,372.00 | 1.86% | 427,500 |
| Jul 24, 2025 | 1,339.00 | 1,352.00 | 1,335.00 | 1,347.00 | 1,347.00 | 0.82% | 181,400 |
| Jul 23, 2025 | 1,348.00 | 1,352.00 | 1,329.00 | 1,336.00 | 1,336.00 | - | 251,600 |
| Jul 22, 2025 | 1,335.00 | 1,349.00 | 1,333.00 | 1,336.00 | 1,336.00 | 0.75% | 192,000 |
| Jul 18, 2025 | 1,329.00 | 1,334.00 | 1,324.00 | 1,326.00 | 1,326.00 | -0.15% | 117,000 |
| Jul 17, 2025 | 1,321.00 | 1,331.00 | 1,312.00 | 1,328.00 | 1,328.00 | 0.53% | 142,000 |
| Jul 16, 2025 | 1,323.00 | 1,331.00 | 1,320.00 | 1,321.00 | 1,321.00 | -0.15% | 132,000 |
| Jul 15, 2025 | 1,320.00 | 1,332.00 | 1,317.00 | 1,323.00 | 1,323.00 | 0.53% | 171,400 |
| Jul 14, 2025 | 1,320.00 | 1,322.00 | 1,302.00 | 1,316.00 | 1,316.00 | -0.30% | 241,200 |
| Jul 11, 2025 | 1,315.00 | 1,324.00 | 1,311.00 | 1,320.00 | 1,320.00 | 0.76% | 168,700 |
| Jul 10, 2025 | 1,302.00 | 1,319.00 | 1,302.00 | 1,310.00 | 1,310.00 | 0.61% | 214,100 |
| Jul 9, 2025 | 1,273.00 | 1,309.00 | 1,266.00 | 1,302.00 | 1,302.00 | 1.96% | 406,400 |
| Jul 8, 2025 | 1,259.00 | 1,279.00 | 1,258.00 | 1,277.00 | 1,277.00 | 1.27% | 235,100 |
| Jul 7, 2025 | 1,255.00 | 1,263.00 | 1,251.00 | 1,261.00 | 1,261.00 | 0.32% | 172,300 |
| Jul 4, 2025 | 1,270.00 | 1,272.00 | 1,254.00 | 1,257.00 | 1,257.00 | -0.71% | 146,400 |
| Jul 3, 2025 | 1,275.00 | 1,281.00 | 1,263.00 | 1,266.00 | 1,266.00 | -1.09% | 174,900 |
| Jul 2, 2025 | 1,270.00 | 1,290.00 | 1,269.00 | 1,280.00 | 1,280.00 | -0.39% | 205,400 |
| Jul 1, 2025 | 1,304.00 | 1,309.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.46% | 227,600 |
| Jun 30, 2025 | 1,318.00 | 1,323.00 | 1,304.00 | 1,304.00 | 1,304.00 | -0.53% | 186,300 |
| Jun 27, 2025 | 1,302.00 | 1,314.00 | 1,302.00 | 1,311.00 | 1,311.00 | 0.54% | 145,400 |
| Jun 26, 2025 | 1,296.00 | 1,309.00 | 1,295.00 | 1,304.00 | 1,304.00 | 0.08% | 137,600 |
| Jun 25, 2025 | 1,302.00 | 1,309.00 | 1,294.00 | 1,303.00 | 1,303.00 | -0.31% | 135,100 |
| Jun 24, 2025 | 1,317.00 | 1,324.00 | 1,301.00 | 1,307.00 | 1,307.00 | 0.15% | 167,300 |
| Jun 23, 2025 | 1,310.00 | 1,318.00 | 1,297.00 | 1,305.00 | 1,305.00 | -0.68% | 139,700 |
| Jun 20, 2025 | 1,328.00 | 1,339.00 | 1,314.00 | 1,314.00 | 1,314.00 | -1.65% | 229,900 |
| Jun 19, 2025 | 1,345.00 | 1,349.00 | 1,333.00 | 1,336.00 | 1,336.00 | -0.67% | 116,900 |