MITANI SEKISAN CO.,LTD.(5273) Historical

52 Week High Aug 14, 2025

9,380 JPY

52 Week Low Apr 7, 2025

5,180 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
Feb 20, 2026	7,200	7,420	7,070	7,270	-20	-0.27%	14,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 19, 2026	7,130	7,290	7,040	7,290	+160	+2.24%	11,200
Feb 18, 2026	7,080	7,250	7,000	7,130	+40	+0.56%	13,800
Feb 17, 2026	7,370	7,370	7,090	7,090	-230	-3.14%	15,700
Feb 16, 2026	7,970	7,990	7,300	7,320	-500	-6.39%	24,100
Feb 13, 2026	8,180	8,210	7,790	7,820	-360	-4.40%	11,900
Feb 12, 2026	8,150	8,240	8,040	8,180	+160	+2.00%	10,000
Feb 10, 2026	7,950	8,180	7,950	8,020	+100	+1.26%	6,600
Feb 9, 2026	7,720	7,930	7,630	7,920	+320	+4.21%	13,000
Feb 6, 2026	7,670	7,720	7,600	7,600	-120	-1.55%	6,300
Feb 5, 2026	7,810	7,890	7,660	7,720	+20	+0.26%	8,200
Feb 4, 2026	7,710	7,850	7,700	7,700	-100	-1.28%	5,400
Feb 3, 2026	7,650	7,850	7,650	7,800	+230	+3.04%	6,900
Feb 2, 2026	7,650	7,840	7,550	7,570	-80	-1.05%	10,100
Jan 30, 2026	7,770	7,770	7,590	7,650	+30	+0.39%	8,400
Jan 29, 2026	7,540	7,670	7,440	7,620	-70	-0.91%	9,000
Jan 28, 2026	7,680	7,730	7,540	7,690	-70	-0.90%	8,200
Jan 27, 2026	7,900	7,900	7,720	7,760	-150	-1.90%	8,800
Jan 26, 2026	7,910	8,090	7,900	7,910	-110	-1.37%	8,800
Jan 23, 2026	8,060	8,170	8,010	8,020	+30	+0.38%	4,800
Jan 22, 2026	7,960	8,070	7,950	7,990	+40	+0.50%	3,300