kabutan

MITANI SEKISAN CO.,LTD.(5273) Historical

5273
TSE Standard
MITANI SEKISAN CO.,LTD.
7,840
JPY
-140
(-1.75%)
Dec 5, 3:30 pm JST
50.71
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
7,866
Dec 5, 3:24 pm JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 8,280 8,350 7,710 7,840 -400 -4.85% 44,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 26, 2025 8,830 9,000 8,660 8,820 +90 +1.03% 45,100
Sep 19, 2025 8,510 8,810 8,200 8,730 +220 +2.59% 46,300
Sep 12, 2025 8,750 8,960 8,360 8,510 -240 -2.74% 48,900
Sep 5, 2025 8,810 9,000 8,620 8,750 -60 -0.68% 49,700
Aug 29, 2025 8,800 9,090 8,710 8,810 -120 -1.34% 43,000
Aug 22, 2025 8,990 9,360 8,700 8,930 +90 +1.02% 45,300
Aug 15, 2025 9,250 9,380 8,610 8,840 -260 -2.86% 42,300
Aug 8, 2025 8,600 9,240 8,460 9,100 +380 +4.36% 37,400
Aug 1, 2025 8,350 8,840 8,130 8,720 +470 +5.70% 34,100
Jul 25, 2025 8,020 8,440 7,840 8,250 +230 +2.87% 34,700
Jul 18, 2025 7,780 8,080 7,780 8,020 +240 +3.08% 23,800