Mitani Sekisan Co., Ltd. (TYO:5273)
Japan · Delayed Price · Currency is JPY 2,203.00
+36.00 (1.66%)
Oct 29, 2026, 3:30 PM JST
Mitani Sekisan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2,167.00 | 2,277.00 | 2,151.00 | 2,203.00 | 2,203.00 | 1.66% | 662,300 |
| Oct 28, 2026 | 2,200.00 | 2,217.00 | 2,157.00 | 2,167.00 | 2,167.00 | -0.14% | 102,800 |
| Oct 27, 2026 | 2,164.00 | 2,191.00 | 2,117.00 | 2,170.00 | 2,170.00 | -1.27% | 69,200 |
| Oct 26, 2026 | 2,182.00 | 2,217.00 | 2,149.00 | 2,198.00 | 2,198.00 | 3.10% | 67,800 |
| Oct 23, 2026 | 2,181.00 | 2,190.00 | 2,114.00 | 2,132.00 | 2,132.00 | -1.20% | 62,700 |
| Oct 22, 2026 | 2,105.00 | 2,158.00 | 2,094.00 | 2,158.00 | 2,158.00 | 1.84% | 52,500 |
| Oct 21, 2026 | 2,131.00 | 2,158.00 | 2,102.00 | 2,119.00 | 2,119.00 | 1.63% | 65,400 |
| Oct 20, 2026 | 2,082.00 | 2,095.00 | 2,067.00 | 2,085.00 | 2,085.00 | -0.43% | 33,600 |
| Oct 19, 2026 | 2,113.00 | 2,130.00 | 2,070.00 | 2,094.00 | 2,094.00 | 0.72% | 58,400 |
| Oct 16, 2026 | 2,047.00 | 2,112.00 | 2,043.00 | 2,079.00 | 2,079.00 | 3.43% | 53,100 |
| Oct 15, 2026 | 2,015.00 | 2,034.00 | 1,990.00 | 2,010.00 | 2,010.00 | -0.79% | 40,500 |
| Oct 14, 2026 | 2,044.00 | 2,058.00 | 2,020.00 | 2,026.00 | 2,026.00 | -0.69% | 43,300 |
| Oct 13, 2026 | 2,002.00 | 2,116.00 | 1,993.00 | 2,040.00 | 2,040.00 | 3.76% | 56,700 |
| Oct 9, 2026 | 1,962.00 | 1,989.00 | 1,925.00 | 1,966.00 | 1,966.00 | 0.20% | 60,500 |
| Oct 8, 2026 | 1,980.00 | 2,007.00 | 1,927.00 | 1,962.00 | 1,962.00 | -0.91% | 50,600 |
| Oct 7, 2026 | 1,999.00 | 2,033.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.15% | 60,300 |
| 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 |