Mitani Sekisan Co., Ltd. (TYO:5273)
Japan · Delayed Price · Currency is JPY 1,977.00
-5.00 (-0.25%)
Oct 6, 2026, 3:30 PM JST
Mitani Sekisan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 2,005.00 | 2,017.00 | 1,971.00 | 1,977.00 | 1,977.00 | -0.25% | 36,000 |
| Oct 5, 2026 | 2,043.00 | 2,136.00 | 1,982.00 | 1,982.00 | 1,982.00 | -2.27% | 44,200 |
| Oct 2, 2026 | 2,048.00 | 2,060.00 | 2,022.00 | 2,028.00 | 2,028.00 | -0.98% | 41,400 |
| Oct 1, 2026 | 2,068.00 | 2,068.00 | 2,029.00 | 2,048.00 | 2,048.00 | 0.05% | 64,100 |
| Sep 30, 2026 | 2,019.00 | 2,066.00 | 1,996.00 | 2,047.00 | 2,047.00 | 1.54% | 78,500 |
| Sep 29, 2026 | 2,078.00 | 2,078.00 | 1,997.00 | 2,016.00 | 2,016.00 | -1.77% | 71,400 |
| Sep 28, 2026 | 2,174.00 | 2,174.00 | 2,074.00 | 2,074.00 | 2,052.25 | -3.08% | 67,600 |
| Sep 25, 2026 | 2,169.00 | 2,178.00 | 2,135.00 | 2,140.00 | 2,117.56 | 0.38% | 78,900 |
| Sep 24, 2026 | 2,168.00 | 2,168.00 | 2,103.00 | 2,132.00 | 2,109.64 | -1.34% | 62,600 |
| Sep 18, 2026 | 2,168.00 | 2,185.00 | 2,122.00 | 2,161.00 | 2,138.34 | 0.09% | 117,200 |
| Sep 17, 2026 | 2,120.00 | 2,172.00 | 2,112.00 | 2,159.00 | 2,136.36 | 3.65% | 77,700 |
| Sep 16, 2026 | 2,076.00 | 2,098.00 | 2,066.00 | 2,083.00 | 2,061.16 | 1.41% | 31,200 |
| Sep 15, 2026 | 2,094.00 | 2,094.00 | 2,054.00 | 2,054.00 | 2,032.46 | 0.24% | 40,000 |
| Sep 14, 2026 | 2,038.00 | 2,067.00 | 2,006.00 | 2,049.00 | 2,027.51 | 2.55% | 41,800 |
| Sep 11, 2026 | 1,925.00 | 2,026.00 | 1,910.00 | 1,998.00 | 1,977.05 | 1.68% | 74,900 |
| Sep 10, 2026 | 1,958.00 | 1,970.00 | 1,939.00 | 1,965.00 | 1,944.39 | 0.36% | 52,400 |
| Sep 9, 2026 | 1,998.00 | 2,005.00 | 1,940.00 | 1,958.00 | 1,937.47 | -2.10% | 54,800 |
| Sep 8, 2026 | 2,039.00 | 2,039.00 | 1,997.00 | 2,000.00 | 1,979.03 | -1.04% | 29,000 |
| Sep 7, 2026 | 2,058.00 | 2,062.00 | 2,021.00 | 2,021.00 | 1,999.81 | -0.05% | 39,400 |
| Sep 4, 2026 | 2,050.00 | 2,050.00 | 2,005.00 | 2,022.00 | 2,000.80 | 0.05% | 38,000 |
| Sep 3, 2026 | 2,005.00 | 2,033.00 | 1,995.00 | 2,021.00 | 1,999.81 | 0.80% | 36,800 |
| Sep 2, 2026 | 2,063.00 | 2,100.00 | 2,004.00 | 2,005.00 | 1,983.97 | -5.11% | 48,500 |
| Sep 1, 2026 | 2,118.00 | 2,128.00 | 2,052.00 | 2,113.00 | 2,090.84 | -0.98% | 51,300 |
| Aug 31, 2026 | 2,108.00 | 2,155.00 | 2,090.00 | 2,134.00 | 2,111.62 | 1.23% | 48,800 |
| Aug 28, 2026 | 2,138.00 | 2,138.00 | 2,081.00 | 2,108.00 | 2,085.89 | 0.19% | 50,500 |
| Aug 27, 2026 | 2,100.00 | 2,150.00 | 2,080.00 | 2,104.00 | 2,081.94 | 1.25% | 63,900 |
| Aug 26, 2026 | 2,049.00 | 2,086.00 | 2,028.00 | 2,078.00 | 2,056.21 | 1.51% | 56,500 |
| Aug 25, 2026 | 2,037.00 | 2,086.00 | 2,028.00 | 2,047.00 | 2,025.53 | 1.94% | 46,500 |
| Aug 24, 2026 | 1,981.00 | 2,011.00 | 1,969.00 | 2,008.00 | 1,986.94 | 2.03% | 59,300 |
| Aug 21, 2026 | 1,967.00 | 1,981.00 | 1,943.00 | 1,968.00 | 1,947.36 | 0.31% | 44,200 |
| Aug 20, 2026 | 1,947.00 | 1,985.00 | 1,939.00 | 1,962.00 | 1,941.42 | 1.87% | 50,000 |
| Aug 19, 2026 | 1,996.00 | 1,996.00 | 1,918.00 | 1,926.00 | 1,905.80 | -3.51% | 48,300 |
| Aug 18, 2026 | 1,949.00 | 2,017.00 | 1,934.00 | 1,996.00 | 1,975.07 | 2.36% | 94,100 |
| Aug 17, 2026 | 1,924.00 | 1,980.00 | 1,919.00 | 1,950.00 | 1,929.55 | 0.36% | 61,000 |
| Aug 14, 2026 | 1,836.00 | 1,975.00 | 1,800.00 | 1,943.00 | 1,922.62 | 4.35% | 84,800 |
| Aug 13, 2026 | 1,892.00 | 1,953.00 | 1,818.00 | 1,862.00 | 1,842.47 | -0.05% | 166,400 |
| Aug 12, 2026 | 1,872.00 | 1,897.00 | 1,856.00 | 1,863.00 | 1,843.46 | 1.09% | 64,600 |
| Aug 10, 2026 | 1,850.00 | 1,865.00 | 1,822.00 | 1,843.00 | 1,823.67 | -1.07% | 48,800 |
| Aug 7, 2026 | 1,909.00 | 1,909.00 | 1,863.00 | 1,863.00 | 1,843.46 | -0.59% | 42,700 |
| Aug 6, 2026 | 1,811.00 | 1,882.00 | 1,802.00 | 1,874.00 | 1,854.35 | 1.24% | 65,200 |
| Aug 5, 2026 | 1,886.00 | 1,886.00 | 1,819.00 | 1,851.00 | 1,831.59 | -0.05% | 64,400 |
| Aug 4, 2026 | 1,858.00 | 1,878.00 | 1,832.00 | 1,852.00 | 1,832.58 | -1.80% | 54,200 |
| Aug 3, 2026 | 1,878.00 | 1,901.00 | 1,834.00 | 1,886.00 | 1,866.22 | -1.20% | 44,500 |
| Jul 31, 2026 | 1,937.00 | 1,954.00 | 1,907.00 | 1,909.00 | 1,888.98 | -1.04% | 60,900 |
| Jul 30, 2026 | 1,880.00 | 1,933.00 | 1,872.00 | 1,929.00 | 1,908.77 | 1.69% | 94,100 |
| Jul 29, 2026 | 1,870.00 | 1,910.00 | 1,834.00 | 1,897.00 | 1,877.11 | 2.76% | 76,200 |
| Jul 28, 2026 | 1,839.00 | 1,859.00 | 1,820.00 | 1,846.00 | 1,826.64 | 0.38% | 57,200 |
| Jul 27, 2026 | 1,767.00 | 1,849.00 | 1,760.00 | 1,839.00 | 1,819.71 | 5.57% | 56,200 |
| Jul 24, 2026 | 1,728.00 | 1,750.00 | 1,720.00 | 1,742.00 | 1,723.73 | -0.06% | 35,000 |
| Jul 23, 2026 | 1,765.00 | 1,772.00 | 1,725.00 | 1,743.00 | 1,724.72 | -1.25% | 27,900 |