Skip to main content
Mitani Sekisan Co., Ltd. (TYO:5273)
Japan flag Japan · Delayed Price · Currency is JPY
1,763.00
+20.00 (1.15%)
Apr 28, 2026, 3:30 PM JST

Mitani Sekisan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,757.001,765.001,746.001,763.001,763.001.15%39,200
Apr 27, 20261,734.001,756.001,716.001,743.001,743.000.52%36,600
Apr 24, 20261,739.001,761.001,728.001,734.001,734.00-1.25%38,500
Apr 23, 20261,722.001,756.001,710.001,756.001,756.001.39%61,300
Apr 22, 20261,763.001,766.001,721.001,732.001,732.00-1.93%38,300
Apr 21, 20261,793.001,793.001,752.001,766.001,766.000.11%26,900
Apr 20, 20261,797.001,810.001,750.001,764.001,764.00-0.23%60,300
Apr 17, 20261,777.001,793.001,756.001,768.001,768.00-1.72%35,600
Apr 16, 20261,809.001,849.001,790.001,799.001,799.001.24%56,700
Apr 15, 20261,816.001,840.001,766.001,777.001,777.000.06%49,200
Apr 14, 20261,835.001,846.001,776.001,776.001,776.00-3.16%43,100
Apr 13, 20261,895.001,900.001,825.001,834.001,834.00-1.82%48,000
Apr 10, 20261,880.001,890.001,844.001,868.001,868.000.32%23,400
Apr 9, 20261,898.001,930.001,850.001,862.001,862.00-2.00%45,200
Apr 8, 20261,897.001,938.001,873.001,900.001,900.003.37%74,600
Apr 7, 20261,799.001,850.001,794.001,838.001,838.003.03%36,900
Apr 6, 20261,787.001,819.001,782.001,784.001,784.00-0.17%25,300
Apr 3, 20261,799.001,836.001,778.001,787.001,787.00-0.94%39,000
Apr 2, 20261,809.001,874.001,790.001,804.001,804.001.29%51,700
Apr 1, 20261,800.001,820.001,769.001,781.001,781.002.36%61,200
Mar 31, 20261,815.001,855.001,721.001,740.001,740.00-6.20%87,200
Mar 30, 20261,860.001,870.001,757.001,855.001,855.000.82%151,100
Mar 27, 20261,817.501,857.501,815.001,840.001,819.750.55%196,800
Mar 26, 20261,842.501,845.001,795.001,830.001,809.86-0.68%96,800
Mar 25, 20261,837.501,870.001,827.501,842.501,822.222.79%62,800
Mar 24, 20261,770.001,800.001,750.001,792.501,772.774.22%54,800
Mar 23, 20261,745.001,760.001,700.001,720.001,701.07-2.69%102,000
Mar 19, 20261,807.501,807.501,767.501,767.501,748.05-4.59%68,800
Mar 18, 20261,820.001,867.501,820.001,852.501,832.113.78%45,200
Mar 17, 20261,785.001,810.001,785.001,785.001,765.360.85%40,000
Mar 16, 20261,770.001,795.001,770.001,770.001,750.52-0.14%49,200
Mar 13, 20261,752.501,810.001,752.501,772.501,752.99-0.98%59,600
Mar 12, 20261,812.501,825.001,785.001,790.001,770.30-1.78%46,800
Mar 11, 20261,840.001,847.501,820.001,822.501,802.440.41%17,200
Mar 10, 20261,800.001,835.001,790.001,815.001,795.032.98%39,200
Mar 9, 20261,767.501,790.001,717.501,762.501,743.10-5.24%82,800
Mar 6, 20261,825.001,880.001,825.001,860.001,839.53-43,600
Mar 5, 20261,852.501,910.001,842.501,860.001,839.532.48%50,000
Mar 4, 20261,890.001,892.501,805.001,815.001,795.03-5.84%43,600
Mar 3, 20261,962.501,975.001,912.501,927.501,906.29-2.90%44,400
Mar 2, 20262,042.502,042.501,970.001,985.001,963.15-3.52%49,200
Feb 27, 20261,965.002,057.501,940.002,057.502,034.863.39%65,200
Feb 26, 20261,990.002,050.001,960.001,990.001,968.100.76%100,800
Feb 25, 20261,800.001,997.501,800.001,975.001,953.268.97%114,400
Feb 24, 20261,817.501,862.501,800.001,812.501,792.55-0.28%40,400
Feb 20, 20261,800.001,855.001,767.501,817.501,797.50-0.27%57,600
Feb 19, 20261,782.501,822.501,760.001,822.501,802.442.24%44,800
Feb 18, 20261,770.001,812.501,750.001,782.501,762.880.56%55,200
Feb 17, 20261,842.501,842.501,772.501,772.501,752.99-3.14%62,800
Feb 16, 20261,992.501,997.501,825.001,830.001,809.86-6.39%96,400
Feb 13, 20262,045.002,052.501,947.501,955.001,933.48-4.40%47,600
Feb 12, 20262,037.502,060.002,010.002,045.002,022.492.00%40,000
Feb 10, 20261,987.502,045.001,987.502,005.001,982.931.26%26,400
Feb 9, 20261,930.001,982.501,907.501,980.001,958.214.21%52,000
Feb 6, 20261,917.501,930.001,900.001,900.001,879.09-1.55%25,200
Feb 5, 20261,952.501,972.501,915.001,930.001,908.760.26%32,800
Feb 4, 20261,927.501,962.501,925.001,925.001,903.81-1.28%21,600
Feb 3, 20261,912.501,962.501,912.501,950.001,928.543.04%27,600
Feb 2, 20261,912.501,960.001,887.501,892.501,871.67-1.05%40,400
Jan 30, 20261,942.501,942.501,897.501,912.501,891.450.39%33,600
Jan 29, 20261,885.001,917.501,860.001,905.001,884.03-0.91%36,000
Jan 28, 20261,920.001,932.501,885.001,922.501,901.34-0.90%32,800
Jan 27, 20261,975.001,975.001,930.001,940.001,918.65-1.90%35,200
Jan 26, 20261,977.502,022.501,975.001,977.501,955.74-1.37%35,200
Jan 23, 20262,015.002,042.502,002.502,005.001,982.930.38%19,200
Jan 22, 20261,990.002,017.501,987.501,997.501,975.520.50%13,200
Jan 21, 20261,965.002,002.501,950.001,987.501,965.63-0.75%22,000
Jan 20, 20262,022.502,022.501,990.002,002.501,980.46-1.35%23,200
Jan 19, 20262,050.002,052.502,017.502,030.002,007.66-0.98%35,600
Jan 16, 20262,022.502,075.002,020.002,050.002,027.441.36%20,800
Jan 15, 20262,005.002,040.002,005.002,022.502,000.240.87%25,200
Jan 14, 20262,032.502,032.501,992.502,005.001,982.93-0.87%24,800
Jan 13, 20262,057.502,077.502,017.502,022.502,000.242.02%28,800
Jan 9, 20261,982.501,990.001,962.501,982.501,960.68-0.88%24,800
Jan 8, 20262,032.502,070.002,000.002,000.001,977.99-1.60%26,400
Jan 7, 20262,042.502,057.502,015.002,032.502,010.13-0.49%21,600
Jan 6, 20262,000.002,055.002,000.002,042.502,020.022.13%27,200
Jan 5, 20262,007.502,035.001,992.502,000.001,977.99-2.20%30,000
Dec 30, 20252,072.502,085.002,045.002,045.002,022.49-2.50%25,600
Dec 29, 20252,072.502,097.502,060.002,097.502,074.421.21%36,400
Dec 26, 20252,097.502,097.502,062.502,072.502,049.69-0.60%18,000
Dec 25, 20252,072.502,097.502,072.502,085.002,062.050.60%12,000
Dec 24, 20252,097.502,125.002,060.002,072.502,049.69-1.19%22,800
Dec 23, 20252,095.002,097.502,052.502,097.502,074.421.94%18,400
Dec 22, 20252,112.502,112.502,057.502,057.502,034.86-0.84%18,800
Dec 19, 20252,065.002,080.002,052.502,075.002,052.160.48%38,000
Dec 18, 20252,040.002,085.002,035.002,065.002,042.272.35%36,000
Dec 17, 20252,072.502,072.502,015.002,017.501,995.30-1.59%20,800
Dec 16, 20252,087.502,087.502,045.002,050.002,027.44-1.56%28,800
Dec 15, 20252,075.002,085.002,060.002,082.502,059.581.09%29,600
Dec 12, 20252,037.502,075.002,035.002,060.002,037.334.17%48,000
Dec 11, 20251,975.002,027.501,975.001,977.501,955.74-1.74%34,800
Dec 10, 20252,027.502,027.501,987.502,012.501,990.351.13%17,600
Dec 9, 20251,985.002,005.001,985.001,990.001,968.100.63%35,600
Dec 8, 20251,970.001,982.501,947.501,977.501,955.740.89%36,800
Dec 5, 20251,995.001,995.001,960.001,960.001,938.43-1.75%25,200
Dec 4, 20251,945.002,000.001,945.001,995.001,973.043.50%34,400
Dec 3, 20252,007.502,007.501,927.501,927.501,906.29-4.81%47,600
Dec 2, 20252,022.502,040.001,995.002,025.002,002.71-1.70%27,600
Dec 1, 20252,070.002,087.502,037.502,060.002,037.33-41,600