Mitani Sekisan Co., Ltd. (JP:5273)
:5273
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
1,898.00
1,930.00
1,850.00
1,862.00
1,862.00
-2.00%
45,200
0.93
Apr 08, 2026
1,897.00
1,938.00
1,873.00
1,900.00
1,900.00
+3.37%
74,600
1.56
Apr 07, 2026
1,799.00
1,850.00
1,794.00
1,838.00
1,838.00
+3.03%
36,900
0.78
Apr 06, 2026
1,787.00
1,819.00
1,782.00
1,784.00
1,784.00
-0.17%
25,300
0.53
Apr 03, 2026
1,799.00
1,836.00
1,778.00
1,787.00
1,787.00
-0.94%
39,000
0.82
Apr 02, 2026
1,809.00
1,874.00
1,790.00
1,804.00
1,804.00
+1.29%
51,700
1.10
Apr 01, 2026
1,800.00
1,820.00
1,769.00
1,781.00
1,781.00
+2.36%
61,200
1.33
Mar 31, 2026
1,815.00
1,855.00
1,721.00
1,740.00
1,740.00
-6.20%
87,200
1.95
Mar 30, 2026
1,860.00
1,870.00
1,757.00
1,855.00
1,855.00
+1.94%
151,100
3.58
Mar 27, 2026
1,817.50
1,857.50
1,815.00
1,840.00
1,819.75
+0.55%
196,800
4.98
Mar 26, 2026
1,842.50
1,845.00
1,795.00
1,830.00
1,809.86
-0.68%
96,800
2.51
Mar 25, 2026
1,837.50
1,870.00
1,827.50
1,842.50
1,822.22
+2.79%
62,800
1.66
Mar 24, 2026
1,770.00
1,800.00
1,750.00
1,792.50
1,772.77
+4.22%
54,800
1.48
Mar 23, 2026
1,745.00
1,760.00
1,700.00
1,720.00
1,701.07
-2.69%
102,000
2.84
Mar 20, 2026
1,767.50
1,807.50
1,767.50
1,767.50
1,748.05
0.00%
0
0.00
Mar 19, 2026
1,807.50
1,807.50
1,767.50
1,767.50
1,748.05
-4.59%
68,800
1.94
Mar 18, 2026
1,820.00
1,867.50
1,820.00
1,852.50
1,832.11
+3.78%
45,200
1.28
Mar 17, 2026
1,785.00
1,810.00
1,785.00
1,785.00
1,765.36
+0.85%
40,000
1.14
Mar 16, 2026
1,770.00
1,795.00
1,770.00
1,770.00
1,750.52
-0.14%
49,200
1.42
Mar 13, 2026
1,752.50
1,810.00
1,752.50
1,772.50
1,752.99
-0.98%
59,600
1.74
Mar 12, 2026
1,812.50
1,825.00
1,785.00
1,790.00
1,770.30
-1.78%
46,800
1.38
Mar 11, 2026
1,840.00
1,847.50
1,820.00
1,822.50
1,802.44
+0.41%
17,200
0.50
Mar 10, 2026
1,800.00
1,835.00
1,790.00
1,815.00
1,795.03
+2.98%
39,200
1.14
Mar 09, 2026
1,767.50
1,790.00
1,717.50
1,762.50
1,743.10
-5.24%
82,800
2.48
Mar 06, 2026
1,825.00
1,880.00
1,825.00
1,860.00
1,839.53
0.00%
43,600
1.31
Mar 05, 2026
1,852.50
1,910.00
1,842.50
1,860.00
1,839.53
+2.48%
50,000
1.51
Mar 04, 2026
1,890.00
1,892.50
1,805.00
1,815.00
1,795.03
-5.84%
43,600
1.33
Mar 03, 2026
1,962.50
1,975.00
1,912.50
1,927.50
1,906.29
-2.90%
44,400
1.36
Mar 02, 2026
2,042.50
2,042.50
1,970.00
1,985.00
1,963.15
-3.52%
49,200
1.51
Feb 27, 2026
1,965.00
2,057.50
1,940.00
2,057.50
2,034.86
+3.39%
65,199
2.04
Feb 26, 2026
1,990.00
2,050.00
1,960.00
1,990.00
1,968.10
+0.76%
100,800
3.25
Feb 25, 2026
1,800.00
1,997.50
1,800.00
1,975.00
1,953.26
+8.97%
114,400
3.82
Feb 24, 2026
1,817.50
1,862.50
1,800.00
1,812.50
1,792.55
-0.28%
40,400
1.35
Feb 23, 2026
1,817.50
1,855.00
1,767.50
1,817.50
1,797.50
0.00%
0
0.00
Feb 20, 2026
1,800.00
1,855.00
1,767.50
1,817.50
1,797.50
-0.27%
57,600
1.85
Feb 19, 2026
1,782.50
1,822.50
1,760.00
1,822.50
1,802.44
+2.24%
44,800
1.48
Feb 18, 2026
1,770.00
1,812.50
1,750.00
1,782.50
1,762.88
+0.56%
55,200
1.80
Feb 17, 2026
1,842.50
1,842.50
1,772.50
1,772.50
1,752.99
-3.14%
62,800
2.09
Feb 16, 2026
1,992.50
1,997.50
1,825.00
1,830.00
1,809.86
-6.39%
96,400
3.31
Feb 13, 2026
2,045.00
2,052.50
1,947.50
1,955.00
1,933.48
-4.40%
47,600
1.64
Feb 12, 2026
2,037.50
2,060.00
2,010.00
2,045.00
2,022.49
+1.99%
40,000
1.39
Feb 11, 2026
2,005.00
2,045.00
1,987.50
2,005.00
1,982.93
0.00%
0
0.00
Feb 10, 2026
1,987.50
2,045.00
1,987.50
2,005.00
1,982.93
+1.26%
26,400
0.86
Feb 09, 2026
1,930.00
1,982.50
1,907.50
1,980.00
1,958.21
+4.21%
52,000
1.62
Feb 06, 2026
1,917.50
1,930.00
1,900.00
1,900.00
1,879.09
-1.55%
25,200
0.78
Feb 05, 2026
1,952.50
1,972.50
1,915.00
1,930.00
1,908.76
+0.26%
32,800
1.02
Feb 04, 2026
1,927.50
1,962.50
1,925.00
1,925.00
1,903.81
-1.28%
21,600
0.66
Feb 03, 2026
1,912.50
1,962.50
1,912.50
1,950.00
1,928.54
+3.04%
27,600
0.85
Feb 02, 2026
1,912.50
1,960.00
1,887.50
1,892.50
1,871.67
-1.05%
40,400
1.22
Jan 30, 2026
1,942.50
1,942.50
1,897.50
1,912.50
1,891.45
+0.39%
33,600
1.01
Rows: