kabutan

MITANI SEKISAN CO.,LTD.(5273) Historical

5273
TSE Standard
MITANI SEKISAN CO.,LTD.
7,910
JPY
-70
(-0.88%)
Dec 5, 1:27 pm JST
51.07
USD
Dec 4, 11:27 pm EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 14, 2025
9,380 JPY
52 Week Low Jan 17, 2025
4,785 JPY
Yearly High Aug 14, 2025
9,380 JPY
Yearly Low Jan 17, 2025
4,785 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 7,980 7,980 7,840 7,910 -70 -0.88% 3,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 7,780 8,000 7,780 7,980 +270 +3.50% 8,600
Dec 3, 2025 8,030 8,030 7,710 7,710 -390 -4.81% 11,900
Dec 2, 2025 8,090 8,160 7,980 8,100 -140 -1.70% 6,900
Dec 1, 2025 8,280 8,350 8,150 8,240 0 0.00% 10,400
Nov 28, 2025 8,170 8,270 8,110 8,240 +130 +1.60% 11,600
Nov 27, 2025 8,090 8,170 8,090 8,110 +90 +1.12% 9,900
Nov 26, 2025 7,900 8,080 7,900 8,020 +270 +3.48% 12,000
Nov 25, 2025 7,960 8,140 7,670 7,750 -130 -1.65% 20,300
Nov 21, 2025 7,530 7,960 7,530 7,880 +350 +4.65% 18,700
Nov 20, 2025 7,360 7,530 7,360 7,530 +190 +2.59% 6,800
Nov 19, 2025 7,380 7,440 7,340 7,340 -40 -0.54% 9,000
Nov 18, 2025 7,410 7,420 7,240 7,380 0 0.00% 9,700
Nov 17, 2025 7,250 7,420 7,250 7,380 +130 +1.79% 7,800
Nov 14, 2025 7,390 7,390 7,150 7,250 -140 -1.89% 14,500
Nov 13, 2025 7,680 7,730 7,320 7,390 -330 -4.27% 21,000
Nov 12, 2025 7,700 8,190 7,600 7,720 +140 +1.85% 34,600
Nov 11, 2025 7,560 7,620 7,450 7,580 +20 +0.26% 7,900
Nov 10, 2025 7,650 7,790 7,550 7,560 -70 -0.92% 7,900
Nov 7, 2025 7,590 7,720 7,530 7,630 -30 -0.39% 10,900
Nov 6, 2025 7,600 7,810 7,550 7,660 +160 +2.13% 8,200