Mitani Sekisan Co., Ltd. (TYO:5273)
Japan · Delayed Price · Currency is JPY 7,360.00
+40.00 (0.55%)
At close: Mar 27, 2026
Mitani Sekisan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7,270.00 | 7,430.00 | 7,260.00 | 7,360.00 | 7,360.00 | 0.55% | 49,200 |
| Mar 26, 2026 | 7,370.00 | 7,380.00 | 7,180.00 | 7,320.00 | 7,320.00 | -0.68% | 24,200 |
| Mar 25, 2026 | 7,350.00 | 7,480.00 | 7,310.00 | 7,370.00 | 7,370.00 | 2.79% | 15,700 |
| Mar 24, 2026 | 7,080.00 | 7,200.00 | 7,000.00 | 7,170.00 | 7,170.00 | 4.22% | 13,700 |
| Mar 23, 2026 | 6,980.00 | 7,040.00 | 6,800.00 | 6,880.00 | 6,880.00 | -2.69% | 25,500 |
| Mar 19, 2026 | 7,230.00 | 7,230.00 | 7,070.00 | 7,070.00 | 7,070.00 | -4.59% | 17,200 |
| Mar 18, 2026 | 7,280.00 | 7,470.00 | 7,280.00 | 7,410.00 | 7,410.00 | 3.78% | 11,300 |
| Mar 17, 2026 | 7,140.00 | 7,240.00 | 7,140.00 | 7,140.00 | 7,140.00 | 0.85% | 10,000 |
| Mar 16, 2026 | 7,080.00 | 7,180.00 | 7,080.00 | 7,080.00 | 7,080.00 | -0.14% | 12,300 |
| Mar 13, 2026 | 7,010.00 | 7,240.00 | 7,010.00 | 7,090.00 | 7,090.00 | -0.98% | 14,900 |
| Mar 12, 2026 | 7,250.00 | 7,300.00 | 7,140.00 | 7,160.00 | 7,160.00 | -1.78% | 11,700 |
| Mar 11, 2026 | 7,360.00 | 7,390.00 | 7,280.00 | 7,290.00 | 7,290.00 | 0.41% | 4,300 |
| Mar 10, 2026 | 7,200.00 | 7,340.00 | 7,160.00 | 7,260.00 | 7,260.00 | 2.98% | 9,800 |
| Mar 9, 2026 | 7,070.00 | 7,160.00 | 6,870.00 | 7,050.00 | 7,050.00 | -5.24% | 20,700 |
| 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 |