MCJ Co., Ltd. (6670.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 1,347.00 | 1,375.00 | 1,340.00 | 1,374.00 | 1,374.00 | 184,500 |
| 30 May 2024 | 1,320.00 | 1,349.00 | 1,311.00 | 1,341.00 | 1,341.00 | 123,800 |
| 29 May 2024 | 1,352.00 | 1,371.00 | 1,330.00 | 1,334.00 | 1,334.00 | 101,100 |
| 28 May 2024 | 1,395.00 | 1,395.00 | 1,361.00 | 1,365.00 | 1,365.00 | 120,400 |
| 27 May 2024 | 1,358.00 | 1,398.00 | 1,358.00 | 1,395.00 | 1,395.00 | 190,100 |
| 24 May 2024 | 1,351.00 | 1,374.00 | 1,333.00 | 1,359.00 | 1,359.00 | 131,500 |
| 23 May 2024 | 1,347.00 | 1,370.00 | 1,339.00 | 1,367.00 | 1,367.00 | 180,700 |
| 22 May 2024 | 1,325.00 | 1,349.00 | 1,309.00 | 1,338.00 | 1,338.00 | 173,200 |
| 21 May 2024 | 1,301.00 | 1,326.00 | 1,298.00 | 1,309.00 | 1,309.00 | 148,300 |
| 20 May 2024 | 1,289.00 | 1,301.00 | 1,283.00 | 1,290.00 | 1,290.00 | 124,600 |
| 17 May 2024 | 1,311.00 | 1,315.00 | 1,282.00 | 1,289.00 | 1,289.00 | 137,700 |
| 16 May 2024 | 1,290.00 | 1,334.00 | 1,289.00 | 1,324.00 | 1,324.00 | 172,700 |
| 15 May 2024 | 1,350.00 | 1,352.00 | 1,265.00 | 1,295.00 | 1,295.00 | 528,000 |
| 14 May 2024 | 1,268.00 | 1,281.00 | 1,244.00 | 1,260.00 | 1,260.00 | 475,200 |
| 13 May 2024 | 1,284.00 | 1,288.00 | 1,269.00 | 1,288.00 | 1,288.00 | 278,000 |
| 10 May 2024 | 1,335.00 | 1,335.00 | 1,278.00 | 1,282.00 | 1,282.00 | 259,800 |
| 09 May 2024 | 1,340.00 | 1,346.00 | 1,331.00 | 1,337.00 | 1,337.00 | 103,500 |
| 08 May 2024 | 1,345.00 | 1,345.00 | 1,326.00 | 1,331.00 | 1,331.00 | 90,000 |
| 07 May 2024 | 1,338.00 | 1,351.00 | 1,327.00 | 1,345.00 | 1,345.00 | 120,200 |
| 02 May 2024 | 1,339.00 | 1,339.00 | 1,323.00 | 1,329.00 | 1,329.00 | 109,200 |
| 01 May 2024 | 1,362.00 | 1,366.00 | 1,340.00 | 1,340.00 | 1,340.00 | 130,200 |
| 30 Apr 2024 | 1,372.00 | 1,390.00 | 1,367.00 | 1,381.00 | 1,381.00 | 143,600 |
| 26 Apr 2024 | 1,363.00 | 1,369.00 | 1,348.00 | 1,363.00 | 1,363.00 | 133,900 |
| 25 Apr 2024 | 1,366.00 | 1,373.00 | 1,361.00 | 1,362.00 | 1,362.00 | 89,400 |
| 24 Apr 2024 | 1,373.00 | 1,380.00 | 1,368.00 | 1,371.00 | 1,371.00 | 83,500 |
| 23 Apr 2024 | 1,362.00 | 1,371.00 | 1,348.00 | 1,367.00 | 1,367.00 | 134,200 |
| 22 Apr 2024 | 1,365.00 | 1,371.00 | 1,347.00 | 1,359.00 | 1,359.00 | 189,800 |
| 19 Apr 2024 | 1,362.00 | 1,362.00 | 1,326.00 | 1,348.00 | 1,348.00 | 235,800 |
| 18 Apr 2024 | 1,363.00 | 1,381.00 | 1,359.00 | 1,367.00 | 1,367.00 | 79,900 |
| 17 Apr 2024 | 1,388.00 | 1,393.00 | 1,370.00 | 1,374.00 | 1,374.00 | 81,700 |
| 16 Apr 2024 | 1,417.00 | 1,424.00 | 1,386.00 | 1,391.00 | 1,391.00 | 93,500 |
| 15 Apr 2024 | 1,420.00 | 1,423.00 | 1,398.00 | 1,419.00 | 1,419.00 | 205,200 |
| 12 Apr 2024 | 1,422.00 | 1,451.00 | 1,416.00 | 1,445.00 | 1,445.00 | 243,300 |
| 11 Apr 2024 | 1,394.00 | 1,418.00 | 1,390.00 | 1,413.00 | 1,413.00 | 123,900 |
| 10 Apr 2024 | 1,406.00 | 1,424.00 | 1,402.00 | 1,405.00 | 1,405.00 | 184,500 |
| 09 Apr 2024 | 1,368.00 | 1,414.00 | 1,365.00 | 1,398.00 | 1,398.00 | 263,200 |
| 08 Apr 2024 | 1,347.00 | 1,365.00 | 1,344.00 | 1,358.00 | 1,358.00 | 115,200 |
| 05 Apr 2024 | 1,327.00 | 1,344.00 | 1,321.00 | 1,340.00 | 1,340.00 | 84,700 |
| 04 Apr 2024 | 1,335.00 | 1,346.00 | 1,334.00 | 1,335.00 | 1,335.00 | 103,600 |
| 03 Apr 2024 | 1,318.00 | 1,341.00 | 1,315.00 | 1,335.00 | 1,335.00 | 107,800 |
| 02 Apr 2024 | 1,317.00 | 1,334.00 | 1,301.00 | 1,325.00 | 1,325.00 | 169,700 |
| 01 Apr 2024 | 1,365.00 | 1,369.00 | 1,329.00 | 1,329.00 | 1,329.00 | 108,500 |
| 29 Mar 2024 | 1,329.00 | 1,367.00 | 1,329.00 | 1,366.00 | 1,366.00 | 137,700 |
| 28 Mar 2024 | 1,349.00 | 1,367.00 | 1,339.00 | 1,339.00 | 1,339.00 | 377,900 |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 1,396.00 | 1,413.00 | 1,389.00 | 1,399.00 | 1,379.00 | 805,900 |
| 26 Mar 2024 | 1,415.00 | 1,415.00 | 1,391.00 | 1,396.00 | 1,376.04 | 373,200 |
| 25 Mar 2024 | 1,401.00 | 1,415.00 | 1,401.00 | 1,410.00 | 1,389.84 | 265,900 |
| 22 Mar 2024 | 1,415.00 | 1,418.00 | 1,391.00 | 1,396.00 | 1,376.04 | 256,600 |
| 21 Mar 2024 | 1,390.00 | 1,423.00 | 1,390.00 | 1,419.00 | 1,398.71 | 374,300 |
| 19 Mar 2024 | 1,375.00 | 1,388.00 | 1,371.00 | 1,379.00 | 1,359.29 | 160,100 |
| 18 Mar 2024 | 1,367.00 | 1,381.00 | 1,367.00 | 1,376.00 | 1,356.33 | 149,900 |
| 15 Mar 2024 | 1,359.00 | 1,378.00 | 1,354.00 | 1,366.00 | 1,346.47 | 149,000 |
| 14 Mar 2024 | 1,357.00 | 1,370.00 | 1,346.00 | 1,363.00 | 1,343.51 | 157,600 |
| 13 Mar 2024 | 1,373.00 | 1,388.00 | 1,345.00 | 1,367.00 | 1,347.46 | 230,300 |
| 12 Mar 2024 | 1,370.00 | 1,373.00 | 1,350.00 | 1,370.00 | 1,350.41 | 186,500 |
| 11 Mar 2024 | 1,405.00 | 1,410.00 | 1,372.00 | 1,382.00 | 1,362.24 | 247,100 |
| 08 Mar 2024 | 1,387.00 | 1,410.00 | 1,383.00 | 1,399.00 | 1,379.00 | 208,200 |
| 07 Mar 2024 | 1,418.00 | 1,420.00 | 1,384.00 | 1,397.00 | 1,377.03 | 269,600 |
| 06 Mar 2024 | 1,381.00 | 1,422.00 | 1,377.00 | 1,420.00 | 1,399.70 | 263,600 |
| 05 Mar 2024 | 1,367.00 | 1,384.00 | 1,347.00 | 1,372.00 | 1,352.39 | 229,800 |
| 04 Mar 2024 | 1,402.00 | 1,402.00 | 1,365.00 | 1,370.00 | 1,350.41 | 313,900 |
| 01 Mar 2024 | 1,376.00 | 1,386.00 | 1,367.00 | 1,385.00 | 1,365.20 | 227,500 |
| 29 Feb 2024 | 1,355.00 | 1,367.00 | 1,345.00 | 1,363.00 | 1,343.51 | 222,300 |
| 28 Feb 2024 | 1,352.00 | 1,366.00 | 1,343.00 | 1,362.00 | 1,342.53 | 191,300 |
| 27 Feb 2024 | 1,361.00 | 1,374.00 | 1,357.00 | 1,370.00 | 1,350.41 | 167,400 |
| 26 Feb 2024 | 1,375.00 | 1,376.00 | 1,353.00 | 1,359.00 | 1,339.57 | 206,200 |
| 22 Feb 2024 | 1,388.00 | 1,390.00 | 1,351.00 | 1,375.00 | 1,355.34 | 240,300 |
| 21 Feb 2024 | 1,332.00 | 1,383.00 | 1,325.00 | 1,370.00 | 1,350.41 | 374,900 |
| 20 Feb 2024 | 1,341.00 | 1,350.00 | 1,326.00 | 1,332.00 | 1,312.96 | 131,000 |
| 19 Feb 2024 | 1,361.00 | 1,366.00 | 1,335.00 | 1,343.00 | 1,323.80 | 140,500 |
| 16 Feb 2024 | 1,368.00 | 1,374.00 | 1,350.00 | 1,360.00 | 1,340.56 | 137,400 |
| 15 Feb 2024 | 1,348.00 | 1,370.00 | 1,346.00 | 1,363.00 | 1,343.51 | 159,900 |
| 14 Feb 2024 | 1,347.00 | 1,356.00 | 1,332.00 | 1,339.00 | 1,319.86 | 136,200 |
| 13 Feb 2024 | 1,311.00 | 1,354.00 | 1,311.00 | 1,353.00 | 1,333.66 | 174,200 |
| 09 Feb 2024 | 1,330.00 | 1,334.00 | 1,300.00 | 1,307.00 | 1,288.32 | 153,500 |
| 08 Feb 2024 | 1,350.00 | 1,350.00 | 1,313.00 | 1,317.00 | 1,298.17 | 255,100 |
| 07 Feb 2024 | 1,390.00 | 1,391.00 | 1,317.00 | 1,320.00 | 1,301.13 | 600,200 |
| 06 Feb 2024 | 1,454.00 | 1,480.00 | 1,375.00 | 1,391.00 | 1,371.11 | 1,481,200 |
| 05 Feb 2024 | 1,255.00 | 1,255.00 | 1,238.00 | 1,244.00 | 1,226.22 | 140,400 |
| 02 Feb 2024 | 1,250.00 | 1,250.00 | 1,233.00 | 1,241.00 | 1,223.26 | 79,800 |
| 01 Feb 2024 | 1,240.00 | 1,254.00 | 1,237.00 | 1,240.00 | 1,222.27 | 86,800 |
| 31 Jan 2024 | 1,232.00 | 1,240.00 | 1,218.00 | 1,240.00 | 1,222.27 | 130,600 |
| 30 Jan 2024 | 1,235.00 | 1,245.00 | 1,235.00 | 1,237.00 | 1,219.32 | 56,300 |
| 29 Jan 2024 | 1,224.00 | 1,235.00 | 1,213.00 | 1,235.00 | 1,217.34 | 70,200 |
| 26 Jan 2024 | 1,244.00 | 1,245.00 | 1,219.00 | 1,224.00 | 1,206.50 | 96,000 |
| 25 Jan 2024 | 1,244.00 | 1,256.00 | 1,236.00 | 1,250.00 | 1,232.13 | 133,700 |
| 24 Jan 2024 | 1,223.00 | 1,246.00 | 1,220.00 | 1,234.00 | 1,216.36 | 184,000 |
| 23 Jan 2024 | 1,212.00 | 1,234.00 | 1,211.00 | 1,224.00 | 1,206.50 | 144,700 |
| 22 Jan 2024 | 1,210.00 | 1,215.00 | 1,195.00 | 1,201.00 | 1,183.83 | 131,900 |
| 19 Jan 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,163.13 | 17,500 |
| 18 Jan 2024 | 1,128.00 | 1,161.00 | 1,128.00 | 1,155.00 | 1,138.49 | 158,000 |
| 17 Jan 2024 | 1,140.00 | 1,142.00 | 1,130.00 | 1,130.00 | 1,113.85 | 86,200 |
| 16 Jan 2024 | 1,133.00 | 1,142.00 | 1,128.00 | 1,132.00 | 1,115.82 | 60,300 |
| 15 Jan 2024 | 1,133.00 | 1,142.00 | 1,129.00 | 1,130.00 | 1,113.85 | 21,200 |
| 12 Jan 2024 | 1,126.00 | 1,133.00 | 1,118.00 | 1,133.00 | 1,116.80 | 112,600 |
| 11 Jan 2024 | 1,120.00 | 1,133.00 | 1,098.00 | 1,126.00 | 1,109.90 | 148,900 |
| 10 Jan 2024 | 1,117.00 | 1,127.00 | 1,109.00 | 1,113.00 | 1,097.09 | 94,100 |
| 09 Jan 2024 | 1,115.00 | 1,120.00 | 1,107.00 | 1,118.00 | 1,102.02 | 85,000 |
| 05 Jan 2024 | 1,097.00 | 1,106.00 | 1,096.00 | 1,099.00 | 1,083.29 | 51,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.