MITANI SEKISAN CO.,LTD.(5273) Historical

52 Week High Aug 14, 2025

2,345 JPY

52 Week Low Apr 11, 2025

1,525 JPY

Yearly High Jan 13, 2026

2,077 JPY

Yearly Low Mar 23, 2026

1,700 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 9, 2026	1,898	1,930	1,850	1,862	-38	-2.00%	45,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 8, 2026	1,897	1,938	1,873	1,900	+62	+3.37%	74,600
Apr 7, 2026	1,799	1,850	1,794	1,838	+54	+3.03%	36,900
Apr 6, 2026	1,787	1,819	1,782	1,784	-3	-0.17%	25,300
Apr 3, 2026	1,799	1,836	1,778	1,787	-17	-0.94%	39,000
Apr 2, 2026	1,809	1,874	1,790	1,804	+23	+1.29%	51,700
Apr 1, 2026	1,800	1,820	1,769	1,781	+41	+2.36%	61,200
Mar 31, 2026	1,815	1,855	1,721	1,740	-115	-6.20%	87,200
Mar 30, 2026	1,860	1,870	1,757	1,855	+15	+0.82%	151,100
Mar 27, 2026	1,817	1,857	1,815	1,840	+10	+0.55%	196,800
Mar 26, 2026	1,842	1,845	1,795	1,830	-12	-0.65%	96,800
Mar 25, 2026	1,837	1,870	1,827	1,842	+50	+2.79%	62,800
Mar 24, 2026	1,770	1,800	1,750	1,792	+72	+4.19%	54,800
Mar 23, 2026	1,745	1,760	1,700	1,720	-47	-2.66%	102,000
Mar 19, 2026	1,807	1,807	1,767	1,767	-85	-4.59%	68,800
Mar 18, 2026	1,820	1,867	1,820	1,852	+67	+3.75%	45,200
Mar 17, 2026	1,785	1,810	1,785	1,785	+15	+0.85%	40,000
Mar 16, 2026	1,770	1,795	1,770	1,770	-2	-0.11%	49,200
Mar 13, 2026	1,752	1,810	1,752	1,772	-18	-1.01%	59,600
Mar 12, 2026	1,812	1,825	1,785	1,790	-32	-1.76%	46,800
Mar 11, 2026	1,840	1,847	1,820	1,822	+7	+0.39%	17,200