Mitani Sekisan Co., Ltd. (TYO:5273)
Japan · Delayed Price · Currency is JPY 8,020.00
+30.00 (0.38%)
Jan 23, 2026, 3:30 PM JST
Mitani Sekisan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |