Mitani Sekisan Co., Ltd. (TYO:5273)
Japan · Delayed Price · Currency is JPY 1,565.00
+30.00 (1.95%)
May 29, 2026, 3:30 PM JST
Mitani Sekisan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,544.00 | 1,566.00 | 1,527.00 | 1,565.00 | 1,565.00 | 1.95% | 145,900 |
| May 28, 2026 | 1,526.00 | 1,550.00 | 1,498.00 | 1,535.00 | 1,535.00 | 0.72% | 67,800 |
| May 27, 2026 | 1,568.00 | 1,569.00 | 1,504.00 | 1,524.00 | 1,524.00 | -3.18% | 58,400 |
| May 26, 2026 | 1,573.00 | 1,606.00 | 1,539.00 | 1,574.00 | 1,574.00 | -0.32% | 50,600 |
| May 25, 2026 | 1,573.00 | 1,597.00 | 1,570.00 | 1,579.00 | 1,579.00 | 0.38% | 58,600 |
| May 22, 2026 | 1,551.00 | 1,600.00 | 1,508.00 | 1,573.00 | 1,573.00 | 0.96% | 95,500 |
| May 21, 2026 | 1,545.00 | 1,584.00 | 1,545.00 | 1,558.00 | 1,558.00 | 1.63% | 35,400 |
| May 20, 2026 | 1,571.00 | 1,599.00 | 1,490.00 | 1,533.00 | 1,533.00 | -2.42% | 88,800 |
| May 19, 2026 | 1,595.00 | 1,624.00 | 1,564.00 | 1,571.00 | 1,571.00 | -1.44% | 64,900 |
| May 18, 2026 | 1,617.00 | 1,642.00 | 1,533.00 | 1,594.00 | 1,594.00 | -2.98% | 119,300 |
| May 15, 2026 | 1,646.00 | 1,646.00 | 1,566.00 | 1,643.00 | 1,643.00 | 4.92% | 73,100 |
| May 14, 2026 | 1,752.00 | 1,760.00 | 1,526.00 | 1,566.00 | 1,566.00 | -9.95% | 82,800 |
| May 13, 2026 | 1,750.00 | 1,775.00 | 1,735.00 | 1,739.00 | 1,739.00 | -0.91% | 40,900 |
| May 12, 2026 | 1,755.00 | 1,795.00 | 1,751.00 | 1,755.00 | 1,755.00 | 0.11% | 40,000 |
| May 11, 2026 | 1,712.00 | 1,753.00 | 1,698.00 | 1,753.00 | 1,753.00 | 2.63% | 57,200 |
| May 8, 2026 | 1,725.00 | 1,747.00 | 1,696.00 | 1,708.00 | 1,708.00 | -1.44% | 53,700 |
| May 7, 2026 | 1,709.00 | 1,746.00 | 1,709.00 | 1,733.00 | 1,733.00 | 2.48% | 44,600 |
| May 1, 2026 | 1,720.00 | 1,721.00 | 1,670.00 | 1,691.00 | 1,691.00 | -1.46% | 68,000 |
| Apr 30, 2026 | 1,750.00 | 1,750.00 | 1,709.00 | 1,716.00 | 1,716.00 | -2.67% | 57,800 |
| Apr 28, 2026 | 1,757.00 | 1,765.00 | 1,746.00 | 1,763.00 | 1,763.00 | 1.15% | 39,200 |
| Apr 27, 2026 | 1,734.00 | 1,756.00 | 1,716.00 | 1,743.00 | 1,743.00 | 0.52% | 36,600 |
| Apr 24, 2026 | 1,739.00 | 1,761.00 | 1,728.00 | 1,734.00 | 1,734.00 | -1.25% | 38,500 |
| Apr 23, 2026 | 1,722.00 | 1,756.00 | 1,710.00 | 1,756.00 | 1,756.00 | 1.39% | 61,300 |
| Apr 22, 2026 | 1,763.00 | 1,766.00 | 1,721.00 | 1,732.00 | 1,732.00 | -1.93% | 38,300 |
| Apr 21, 2026 | 1,793.00 | 1,793.00 | 1,752.00 | 1,766.00 | 1,766.00 | 0.11% | 26,900 |
| Apr 20, 2026 | 1,797.00 | 1,810.00 | 1,750.00 | 1,764.00 | 1,764.00 | -0.23% | 60,300 |
| Apr 17, 2026 | 1,777.00 | 1,793.00 | 1,756.00 | 1,768.00 | 1,768.00 | -1.72% | 35,600 |
| Apr 16, 2026 | 1,809.00 | 1,849.00 | 1,790.00 | 1,799.00 | 1,799.00 | 1.24% | 56,700 |
| Apr 15, 2026 | 1,816.00 | 1,840.00 | 1,766.00 | 1,777.00 | 1,777.00 | 0.06% | 49,200 |
| Apr 14, 2026 | 1,835.00 | 1,846.00 | 1,776.00 | 1,776.00 | 1,776.00 | -3.16% | 43,100 |
| Apr 13, 2026 | 1,895.00 | 1,900.00 | 1,825.00 | 1,834.00 | 1,834.00 | -1.82% | 48,000 |
| Apr 10, 2026 | 1,880.00 | 1,890.00 | 1,844.00 | 1,868.00 | 1,868.00 | 0.32% | 23,400 |
| Apr 9, 2026 | 1,898.00 | 1,930.00 | 1,850.00 | 1,862.00 | 1,862.00 | -2.00% | 45,200 |
| Apr 8, 2026 | 1,897.00 | 1,938.00 | 1,873.00 | 1,900.00 | 1,900.00 | 3.37% | 74,600 |
| Apr 7, 2026 | 1,799.00 | 1,850.00 | 1,794.00 | 1,838.00 | 1,838.00 | 3.03% | 36,900 |
| Apr 6, 2026 | 1,787.00 | 1,819.00 | 1,782.00 | 1,784.00 | 1,784.00 | -0.17% | 25,300 |
| Apr 3, 2026 | 1,799.00 | 1,836.00 | 1,778.00 | 1,787.00 | 1,787.00 | -0.94% | 39,000 |
| Apr 2, 2026 | 1,809.00 | 1,874.00 | 1,790.00 | 1,804.00 | 1,804.00 | 1.29% | 51,700 |
| Apr 1, 2026 | 1,800.00 | 1,820.00 | 1,769.00 | 1,781.00 | 1,781.00 | 2.36% | 61,200 |
| Mar 31, 2026 | 1,815.00 | 1,855.00 | 1,721.00 | 1,740.00 | 1,740.00 | -6.20% | 87,200 |
| Mar 30, 2026 | 1,860.00 | 1,870.00 | 1,757.00 | 1,855.00 | 1,855.00 | 2.49% | 151,100 |
| Mar 27, 2026 | 1,817.50 | 1,857.50 | 1,815.00 | 1,840.00 | 1,810.00 | 0.55% | 196,800 |
| Mar 26, 2026 | 1,842.50 | 1,845.00 | 1,795.00 | 1,830.00 | 1,800.16 | -0.68% | 96,800 |
| Mar 25, 2026 | 1,837.50 | 1,870.00 | 1,827.50 | 1,842.50 | 1,812.46 | 2.79% | 62,800 |
| Mar 24, 2026 | 1,770.00 | 1,800.00 | 1,750.00 | 1,792.50 | 1,763.27 | 4.22% | 54,800 |
| Mar 23, 2026 | 1,745.00 | 1,760.00 | 1,700.00 | 1,720.00 | 1,691.96 | -2.69% | 102,000 |
| Mar 19, 2026 | 1,807.50 | 1,807.50 | 1,767.50 | 1,767.50 | 1,738.68 | -4.59% | 68,800 |
| Mar 18, 2026 | 1,820.00 | 1,867.50 | 1,820.00 | 1,852.50 | 1,822.30 | 3.78% | 45,200 |
| Mar 17, 2026 | 1,785.00 | 1,810.00 | 1,785.00 | 1,785.00 | 1,755.90 | 0.85% | 40,000 |
| Mar 16, 2026 | 1,770.00 | 1,795.00 | 1,770.00 | 1,770.00 | 1,741.14 | -0.14% | 49,200 |