Mitani Sekisan Co., Ltd. (TYO:5273)
Japan
· Delayed Price · Currency is JPY 7,050.00
-390.00 (-5.24%)
At close: Mar 9, 2026
Mitani Sekisan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,300.00 | 7,520.00 | 7,300.00 | 7,440.00 | 7,440.00 | - | 10,900 |
| Mar 5, 2026 | 7,410.00 | 7,640.00 | 7,370.00 | 7,440.00 | 7,440.00 | 2.48% | 12,500 |
| Mar 4, 2026 | 7,560.00 | 7,570.00 | 7,220.00 | 7,260.00 | 7,260.00 | -5.84% | 10,900 |
| Mar 3, 2026 | 7,850.00 | 7,900.00 | 7,650.00 | 7,710.00 | 7,710.00 | -2.90% | 11,100 |
| Mar 2, 2026 | 8,170.00 | 8,170.00 | 7,880.00 | 7,940.00 | 7,940.00 | -3.52% | 12,300 |
| Feb 27, 2026 | 7,860.00 | 8,230.00 | 7,760.00 | 8,230.00 | 8,230.00 | 3.39% | 16,300 |
| Feb 26, 2026 | 7,960.00 | 8,200.00 | 7,840.00 | 7,960.00 | 7,960.00 | 0.76% | 25,200 |
| Feb 25, 2026 | 7,200.00 | 7,990.00 | 7,200.00 | 7,900.00 | 7,900.00 | 8.97% | 28,600 |
| Feb 24, 2026 | 7,270.00 | 7,450.00 | 7,200.00 | 7,250.00 | 7,250.00 | -0.28% | 10,100 |
| Feb 20, 2026 | 7,200.00 | 7,420.00 | 7,070.00 | 7,270.00 | 7,270.00 | -0.27% | 14,400 |
| Feb 19, 2026 | 7,130.00 | 7,290.00 | 7,040.00 | 7,290.00 | 7,290.00 | 2.24% | 11,200 |
| Feb 18, 2026 | 7,080.00 | 7,250.00 | 7,000.00 | 7,130.00 | 7,130.00 | 0.56% | 13,800 |
| Feb 17, 2026 | 7,370.00 | 7,370.00 | 7,090.00 | 7,090.00 | 7,090.00 | -3.14% | 15,700 |
| Feb 16, 2026 | 7,970.00 | 7,990.00 | 7,300.00 | 7,320.00 | 7,320.00 | -6.39% | 24,100 |
| Feb 13, 2026 | 8,180.00 | 8,210.00 | 7,790.00 | 7,820.00 | 7,820.00 | -4.40% | 11,900 |
| Feb 12, 2026 | 8,150.00 | 8,240.00 | 8,040.00 | 8,180.00 | 8,180.00 | 2.00% | 10,000 |
| Feb 10, 2026 | 7,950.00 | 8,180.00 | 7,950.00 | 8,020.00 | 8,020.00 | 1.26% | 6,600 |
| Feb 9, 2026 | 7,720.00 | 7,930.00 | 7,630.00 | 7,920.00 | 7,920.00 | 4.21% | 13,000 |
| Feb 6, 2026 | 7,670.00 | 7,720.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.55% | 6,300 |
| Feb 5, 2026 | 7,810.00 | 7,890.00 | 7,660.00 | 7,720.00 | 7,720.00 | 0.26% | 8,200 |
| Feb 4, 2026 | 7,710.00 | 7,850.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.28% | 5,400 |
| Feb 3, 2026 | 7,650.00 | 7,850.00 | 7,650.00 | 7,800.00 | 7,800.00 | 3.04% | 6,900 |
| Feb 2, 2026 | 7,650.00 | 7,840.00 | 7,550.00 | 7,570.00 | 7,570.00 | -1.05% | 10,100 |
| Jan 30, 2026 | 7,770.00 | 7,770.00 | 7,590.00 | 7,650.00 | 7,650.00 | 0.39% | 8,400 |
| Jan 29, 2026 | 7,540.00 | 7,670.00 | 7,440.00 | 7,620.00 | 7,620.00 | -0.91% | 9,000 |
| Jan 28, 2026 | 7,680.00 | 7,730.00 | 7,540.00 | 7,690.00 | 7,690.00 | -0.90% | 8,200 |
| Jan 27, 2026 | 7,900.00 | 7,900.00 | 7,720.00 | 7,760.00 | 7,760.00 | -1.90% | 8,800 |
| Jan 26, 2026 | 7,910.00 | 8,090.00 | 7,900.00 | 7,910.00 | 7,910.00 | -1.37% | 8,800 |
| Jan 23, 2026 | 8,060.00 | 8,170.00 | 8,010.00 | 8,020.00 | 8,020.00 | 0.38% | 4,800 |
| Jan 22, 2026 | 7,960.00 | 8,070.00 | 7,950.00 | 7,990.00 | 7,990.00 | 0.50% | 3,300 |
| Jan 21, 2026 | 7,860.00 | 8,010.00 | 7,800.00 | 7,950.00 | 7,950.00 | -0.75% | 5,500 |
| Jan 20, 2026 | 8,090.00 | 8,090.00 | 7,960.00 | 8,010.00 | 8,010.00 | -1.35% | 5,800 |
| Jan 19, 2026 | 8,200.00 | 8,210.00 | 8,070.00 | 8,120.00 | 8,120.00 | -0.98% | 8,900 |
| Jan 16, 2026 | 8,090.00 | 8,300.00 | 8,080.00 | 8,200.00 | 8,200.00 | 1.36% | 5,200 |
| Jan 15, 2026 | 8,020.00 | 8,160.00 | 8,020.00 | 8,090.00 | 8,090.00 | 0.87% | 6,300 |
| Jan 14, 2026 | 8,130.00 | 8,130.00 | 7,970.00 | 8,020.00 | 8,020.00 | -0.87% | 6,200 |
| Jan 13, 2026 | 8,230.00 | 8,310.00 | 8,070.00 | 8,090.00 | 8,090.00 | 2.02% | 7,200 |
| Jan 9, 2026 | 7,930.00 | 7,960.00 | 7,850.00 | 7,930.00 | 7,930.00 | -0.88% | 6,200 |
| Jan 8, 2026 | 8,130.00 | 8,280.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.60% | 6,600 |
| Jan 7, 2026 | 8,170.00 | 8,230.00 | 8,060.00 | 8,130.00 | 8,130.00 | -0.49% | 5,400 |
| Jan 6, 2026 | 8,000.00 | 8,220.00 | 8,000.00 | 8,170.00 | 8,170.00 | 2.13% | 6,800 |
| Jan 5, 2026 | 8,030.00 | 8,140.00 | 7,970.00 | 8,000.00 | 8,000.00 | -2.20% | 7,500 |
| Dec 30, 2025 | 8,290.00 | 8,340.00 | 8,180.00 | 8,180.00 | 8,180.00 | -2.50% | 6,400 |
| Dec 29, 2025 | 8,290.00 | 8,390.00 | 8,240.00 | 8,390.00 | 8,390.00 | 1.21% | 9,100 |
| Dec 26, 2025 | 8,390.00 | 8,390.00 | 8,250.00 | 8,290.00 | 8,290.00 | -0.60% | 4,500 |
| Dec 25, 2025 | 8,290.00 | 8,390.00 | 8,290.00 | 8,340.00 | 8,340.00 | 0.60% | 3,000 |
| Dec 24, 2025 | 8,390.00 | 8,500.00 | 8,240.00 | 8,290.00 | 8,290.00 | -1.19% | 5,700 |
| Dec 23, 2025 | 8,380.00 | 8,390.00 | 8,210.00 | 8,390.00 | 8,390.00 | 1.94% | 4,600 |
| Dec 22, 2025 | 8,450.00 | 8,450.00 | 8,230.00 | 8,230.00 | 8,230.00 | -0.84% | 4,700 |
| Dec 19, 2025 | 8,260.00 | 8,320.00 | 8,210.00 | 8,300.00 | 8,300.00 | 0.48% | 9,500 |
| Dec 18, 2025 | 8,160.00 | 8,340.00 | 8,140.00 | 8,260.00 | 8,260.00 | 2.35% | 9,000 |
| Dec 17, 2025 | 8,290.00 | 8,290.00 | 8,060.00 | 8,070.00 | 8,070.00 | -1.59% | 5,200 |
| Dec 16, 2025 | 8,350.00 | 8,350.00 | 8,180.00 | 8,200.00 | 8,200.00 | -1.56% | 7,200 |
| Dec 15, 2025 | 8,300.00 | 8,340.00 | 8,240.00 | 8,330.00 | 8,330.00 | 1.09% | 7,400 |
| Dec 12, 2025 | 8,150.00 | 8,300.00 | 8,140.00 | 8,240.00 | 8,240.00 | 4.17% | 12,000 |
| Dec 11, 2025 | 7,900.00 | 8,110.00 | 7,900.00 | 7,910.00 | 7,910.00 | -1.74% | 8,700 |
| Dec 10, 2025 | 8,110.00 | 8,110.00 | 7,950.00 | 8,050.00 | 8,050.00 | 1.13% | 4,400 |
| Dec 9, 2025 | 7,940.00 | 8,020.00 | 7,940.00 | 7,960.00 | 7,960.00 | 0.63% | 8,900 |
| Dec 8, 2025 | 7,880.00 | 7,930.00 | 7,790.00 | 7,910.00 | 7,910.00 | 0.89% | 9,200 |
| Dec 5, 2025 | 7,980.00 | 7,980.00 | 7,840.00 | 7,840.00 | 7,840.00 | -1.75% | 6,300 |
| Dec 4, 2025 | 7,780.00 | 8,000.00 | 7,780.00 | 7,980.00 | 7,980.00 | 3.50% | 8,600 |
| Dec 3, 2025 | 8,030.00 | 8,030.00 | 7,710.00 | 7,710.00 | 7,710.00 | -4.81% | 11,900 |
| Dec 2, 2025 | 8,090.00 | 8,160.00 | 7,980.00 | 8,100.00 | 8,100.00 | -1.70% | 6,900 |
| Dec 1, 2025 | 8,280.00 | 8,350.00 | 8,150.00 | 8,240.00 | 8,240.00 | - | 10,400 |
| Nov 28, 2025 | 8,170.00 | 8,270.00 | 8,110.00 | 8,240.00 | 8,240.00 | 1.60% | 11,600 |
| Nov 27, 2025 | 8,090.00 | 8,170.00 | 8,090.00 | 8,110.00 | 8,110.00 | 1.12% | 9,900 |
| Nov 26, 2025 | 7,900.00 | 8,080.00 | 7,900.00 | 8,020.00 | 8,020.00 | 3.48% | 12,000 |
| Nov 25, 2025 | 7,960.00 | 8,140.00 | 7,670.00 | 7,750.00 | 7,750.00 | -1.65% | 20,300 |
| Nov 21, 2025 | 7,530.00 | 7,960.00 | 7,530.00 | 7,880.00 | 7,880.00 | 4.65% | 18,700 |
| Nov 20, 2025 | 7,360.00 | 7,530.00 | 7,360.00 | 7,530.00 | 7,530.00 | 2.59% | 6,800 |
| Nov 19, 2025 | 7,380.00 | 7,440.00 | 7,340.00 | 7,340.00 | 7,340.00 | -0.54% | 9,000 |
| Nov 18, 2025 | 7,410.00 | 7,420.00 | 7,240.00 | 7,380.00 | 7,380.00 | - | 9,700 |
| Nov 17, 2025 | 7,250.00 | 7,420.00 | 7,250.00 | 7,380.00 | 7,380.00 | 1.79% | 7,800 |
| Nov 14, 2025 | 7,390.00 | 7,390.00 | 7,150.00 | 7,250.00 | 7,250.00 | -1.89% | 14,500 |
| Nov 13, 2025 | 7,680.00 | 7,730.00 | 7,320.00 | 7,390.00 | 7,390.00 | -4.27% | 21,000 |
| Nov 12, 2025 | 7,700.00 | 8,190.00 | 7,600.00 | 7,720.00 | 7,720.00 | 1.85% | 34,600 |
| Nov 11, 2025 | 7,560.00 | 7,620.00 | 7,450.00 | 7,580.00 | 7,580.00 | 0.26% | 7,900 |
| Nov 10, 2025 | 7,650.00 | 7,790.00 | 7,550.00 | 7,560.00 | 7,560.00 | -0.92% | 7,900 |
| Nov 7, 2025 | 7,590.00 | 7,720.00 | 7,530.00 | 7,630.00 | 7,630.00 | -0.39% | 10,900 |
| Nov 6, 2025 | 7,600.00 | 7,810.00 | 7,550.00 | 7,660.00 | 7,660.00 | 2.13% | 8,200 |
| Nov 5, 2025 | 7,500.00 | 7,610.00 | 7,390.00 | 7,500.00 | 7,500.00 | 0.54% | 16,900 |
| Nov 4, 2025 | 7,540.00 | 7,680.00 | 7,380.00 | 7,460.00 | 7,460.00 | -1.06% | 11,200 |
| Oct 31, 2025 | 7,460.00 | 7,560.00 | 7,230.00 | 7,540.00 | 7,540.00 | 1.21% | 30,300 |
| Oct 30, 2025 | 7,660.00 | 7,740.00 | 7,450.00 | 7,450.00 | 7,450.00 | -1.72% | 84,400 |
| Oct 29, 2025 | 7,600.00 | 7,650.00 | 7,510.00 | 7,580.00 | 7,580.00 | -0.13% | 14,800 |
| Oct 28, 2025 | 8,000.00 | 8,000.00 | 7,520.00 | 7,590.00 | 7,590.00 | -6.53% | 16,100 |
| Oct 27, 2025 | 8,060.00 | 8,160.00 | 7,990.00 | 8,120.00 | 8,120.00 | 2.14% | 8,900 |
| Oct 24, 2025 | 8,110.00 | 8,110.00 | 7,920.00 | 7,950.00 | 7,950.00 | -0.13% | 8,000 |
| Oct 23, 2025 | 7,880.00 | 8,040.00 | 7,880.00 | 7,960.00 | 7,960.00 | 0.89% | 10,000 |
| Oct 22, 2025 | 7,910.00 | 8,100.00 | 7,890.00 | 7,890.00 | 7,890.00 | -0.25% | 12,400 |
| Oct 21, 2025 | 7,980.00 | 8,030.00 | 7,870.00 | 7,910.00 | 7,910.00 | - | 9,900 |
| Oct 20, 2025 | 8,010.00 | 8,020.00 | 7,850.00 | 7,910.00 | 7,910.00 | 0.64% | 6,900 |
| Oct 17, 2025 | 7,950.00 | 7,950.00 | 7,830.00 | 7,860.00 | 7,860.00 | -1.13% | 6,600 |
| Oct 16, 2025 | 8,000.00 | 8,040.00 | 7,880.00 | 7,950.00 | 7,950.00 | 0.25% | 7,200 |
| Oct 15, 2025 | 7,990.00 | 7,990.00 | 7,870.00 | 7,930.00 | 7,930.00 | 0.63% | 11,300 |
| Oct 14, 2025 | 7,980.00 | 8,130.00 | 7,810.00 | 7,880.00 | 7,880.00 | -2.96% | 19,300 |
| Oct 10, 2025 | 7,960.00 | 8,120.00 | 7,900.00 | 8,120.00 | 8,120.00 | 0.12% | 20,800 |
| Oct 9, 2025 | 8,430.00 | 8,460.00 | 8,040.00 | 8,110.00 | 8,110.00 | -4.36% | 20,300 |
| Oct 8, 2025 | 8,850.00 | 8,850.00 | 8,480.00 | 8,480.00 | 8,480.00 | -3.64% | 13,200 |
| Oct 7, 2025 | 8,870.00 | 8,900.00 | 8,760.00 | 8,800.00 | 8,800.00 | 0.23% | 10,900 |