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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 20, 2026	7,970	7,990	7,000	7,270	-550	-7.03%	93,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 13, 2026	7,720	8,240	7,630	7,820	+220	+2.89%	41,500
Feb 6, 2026	7,650	7,890	7,550	7,600	-50	-0.65%	36,900
Jan 30, 2026	7,910	8,090	7,440	7,650	-370	-4.61%	43,200
Jan 23, 2026	8,200	8,210	7,800	8,020	-180	-2.20%	28,300
Jan 16, 2026	8,230	8,310	7,970	8,200	+270	+3.40%	24,900
Jan 9, 2026	8,030	8,280	7,850	7,930	-250	-3.06%	32,500
Dec 30, 2025	8,290	8,390	8,180	8,180	-110	-1.33%	15,500
Dec 26, 2025	8,450	8,500	8,210	8,290	-10	-0.12%	22,500
Dec 19, 2025	8,300	8,350	8,060	8,300	+60	+0.73%	38,300
Dec 12, 2025	7,880	8,300	7,790	8,240	+400	+5.10%	43,200
Dec 5, 2025	8,280	8,350	7,710	7,840	-400	-4.85%	44,100
Nov 28, 2025	7,960	8,270	7,670	8,240	+360	+4.57%	53,800
Nov 21, 2025	7,250	7,960	7,240	7,880	+630	+8.69%	52,000
Nov 14, 2025	7,650	8,190	7,150	7,250	-380	-4.98%	85,900
Nov 7, 2025	7,540	7,810	7,380	7,630	+90	+1.19%	47,200
Oct 31, 2025	8,060	8,160	7,230	7,540	-410	-5.16%	154,500
Oct 24, 2025	8,010	8,110	7,850	7,950	+90	+1.15%	47,200
Oct 17, 2025	7,980	8,130	7,810	7,860	-260	-3.20%	44,400
Oct 10, 2025	8,700	8,900	7,900	8,120	-500	-5.80%	79,500
Oct 3, 2025	8,910	8,910	8,390	8,620	-200	-2.27%	51,900