Mitani Sekisan Co., Ltd. (TYO:5273)
Japan · Delayed Price · Currency is JPY 2,078.00
+31.00 (1.51%)
Aug 26, 2026, 3:30 PM JST
Mitani Sekisan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 2,037.00 | 2,086.00 | 2,028.00 | 2,047.00 | 2,047.00 | 1.94% | 46,500 |
| Aug 24, 2026 | 1,981.00 | 2,011.00 | 1,969.00 | 2,008.00 | 2,008.00 | 2.03% | 59,300 |
| Aug 21, 2026 | 1,967.00 | 1,981.00 | 1,943.00 | 1,968.00 | 1,968.00 | 0.31% | 44,200 |
| Aug 20, 2026 | 1,947.00 | 1,985.00 | 1,939.00 | 1,962.00 | 1,962.00 | 1.87% | 50,000 |
| Aug 19, 2026 | 1,996.00 | 1,996.00 | 1,918.00 | 1,926.00 | 1,926.00 | -3.51% | 48,300 |
| Aug 18, 2026 | 1,949.00 | 2,017.00 | 1,934.00 | 1,996.00 | 1,996.00 | 2.36% | 94,100 |
| Aug 17, 2026 | 1,924.00 | 1,980.00 | 1,919.00 | 1,950.00 | 1,950.00 | 0.36% | 61,000 |
| Aug 14, 2026 | 1,836.00 | 1,975.00 | 1,800.00 | 1,943.00 | 1,943.00 | 4.35% | 84,800 |
| Aug 13, 2026 | 1,892.00 | 1,953.00 | 1,818.00 | 1,862.00 | 1,862.00 | -0.05% | 166,400 |
| Aug 12, 2026 | 1,872.00 | 1,897.00 | 1,856.00 | 1,863.00 | 1,863.00 | 1.09% | 64,600 |
| Aug 10, 2026 | 1,850.00 | 1,865.00 | 1,822.00 | 1,843.00 | 1,843.00 | -1.07% | 48,800 |
| Aug 7, 2026 | 1,909.00 | 1,909.00 | 1,863.00 | 1,863.00 | 1,863.00 | -0.59% | 42,700 |
| Aug 6, 2026 | 1,811.00 | 1,882.00 | 1,802.00 | 1,874.00 | 1,874.00 | 1.24% | 65,200 |
| Aug 5, 2026 | 1,886.00 | 1,886.00 | 1,819.00 | 1,851.00 | 1,851.00 | -0.05% | 64,400 |
| Aug 4, 2026 | 1,858.00 | 1,878.00 | 1,832.00 | 1,852.00 | 1,852.00 | -1.80% | 54,200 |
| Aug 3, 2026 | 1,878.00 | 1,901.00 | 1,834.00 | 1,886.00 | 1,886.00 | -1.20% | 44,500 |
| Jul 31, 2026 | 1,937.00 | 1,954.00 | 1,907.00 | 1,909.00 | 1,909.00 | -1.04% | 60,900 |
| Jul 30, 2026 | 1,880.00 | 1,933.00 | 1,872.00 | 1,929.00 | 1,929.00 | 1.69% | 94,100 |
| Jul 29, 2026 | 1,870.00 | 1,910.00 | 1,834.00 | 1,897.00 | 1,897.00 | 2.76% | 76,200 |
| Jul 28, 2026 | 1,839.00 | 1,859.00 | 1,820.00 | 1,846.00 | 1,846.00 | 0.38% | 57,200 |
| Jul 27, 2026 | 1,767.00 | 1,849.00 | 1,760.00 | 1,839.00 | 1,839.00 | 5.57% | 56,200 |
| Jul 24, 2026 | 1,728.00 | 1,750.00 | 1,720.00 | 1,742.00 | 1,742.00 | -0.06% | 35,000 |
| Jul 23, 2026 | 1,765.00 | 1,772.00 | 1,725.00 | 1,743.00 | 1,743.00 | -1.25% | 27,900 |
| Jul 22, 2026 | 1,775.00 | 1,781.00 | 1,750.00 | 1,765.00 | 1,765.00 | 0.23% | 64,100 |
| Jul 21, 2026 | 1,780.00 | 1,791.00 | 1,756.00 | 1,761.00 | 1,761.00 | 1.21% | 71,700 |
| Jul 17, 2026 | 1,800.00 | 1,819.00 | 1,723.00 | 1,740.00 | 1,740.00 | -2.47% | 52,100 |
| Jul 16, 2026 | 1,777.00 | 1,803.00 | 1,763.00 | 1,784.00 | 1,784.00 | 0.06% | 40,100 |
| Jul 15, 2026 | 1,764.00 | 1,795.00 | 1,752.00 | 1,783.00 | 1,783.00 | 1.25% | 37,200 |
| Jul 14, 2026 | 1,752.00 | 1,800.00 | 1,745.00 | 1,761.00 | 1,761.00 | 1.67% | 38,700 |
| Jul 13, 2026 | 1,761.00 | 1,762.00 | 1,718.00 | 1,732.00 | 1,732.00 | 0.64% | 42,100 |
| Jul 10, 2026 | 1,715.00 | 1,742.00 | 1,715.00 | 1,721.00 | 1,721.00 | 0.41% | 66,500 |
| Jul 9, 2026 | 1,716.00 | 1,733.00 | 1,701.00 | 1,714.00 | 1,714.00 | -2.28% | 56,000 |
| Jul 8, 2026 | 1,767.00 | 1,770.00 | 1,730.00 | 1,754.00 | 1,754.00 | -1.29% | 60,800 |
| Jul 7, 2026 | 1,750.00 | 1,807.00 | 1,740.00 | 1,777.00 | 1,777.00 | 1.54% | 94,700 |
| Jul 6, 2026 | 1,630.00 | 1,757.00 | 1,630.00 | 1,750.00 | 1,750.00 | 7.49% | 104,500 |
| Jul 3, 2026 | 1,596.00 | 1,633.00 | 1,596.00 | 1,628.00 | 1,628.00 | 2.84% | 46,400 |
| Jul 2, 2026 | 1,582.00 | 1,595.00 | 1,555.00 | 1,583.00 | 1,583.00 | 2.59% | 50,100 |
| Jul 1, 2026 | 1,530.00 | 1,555.00 | 1,528.00 | 1,543.00 | 1,543.00 | 0.85% | 40,000 |
| Jun 30, 2026 | 1,568.00 | 1,568.00 | 1,530.00 | 1,530.00 | 1,530.00 | -2.42% | 80,700 |
| Jun 29, 2026 | 1,537.00 | 1,569.00 | 1,537.00 | 1,568.00 | 1,568.00 | 2.75% | 67,700 |
| Jun 26, 2026 | 1,477.00 | 1,534.00 | 1,477.00 | 1,526.00 | 1,526.00 | 4.09% | 62,000 |
| Jun 25, 2026 | 1,460.00 | 1,501.00 | 1,442.00 | 1,466.00 | 1,466.00 | 1.31% | 73,400 |
| Jun 24, 2026 | 1,437.00 | 1,469.00 | 1,382.00 | 1,447.00 | 1,447.00 | 0.70% | 118,700 |
| Jun 23, 2026 | 1,447.00 | 1,456.00 | 1,433.00 | 1,437.00 | 1,437.00 | -1.30% | 51,300 |
| Jun 22, 2026 | 1,418.00 | 1,474.00 | 1,418.00 | 1,456.00 | 1,456.00 | 0.55% | 72,700 |
| Jun 19, 2026 | 1,427.00 | 1,448.00 | 1,405.00 | 1,448.00 | 1,448.00 | 2.84% | 90,800 |
| Jun 18, 2026 | 1,412.00 | 1,431.00 | 1,402.00 | 1,408.00 | 1,408.00 | -0.71% | 51,700 |
| Jun 17, 2026 | 1,424.00 | 1,442.00 | 1,417.00 | 1,418.00 | 1,418.00 | 0.21% | 41,300 |
| Jun 16, 2026 | 1,413.00 | 1,425.00 | 1,400.00 | 1,415.00 | 1,415.00 | -0.77% | 46,200 |
| Jun 15, 2026 | 1,448.00 | 1,455.00 | 1,422.00 | 1,426.00 | 1,426.00 | 2.00% | 54,700 |