Mitani Sekisan Co., Ltd. 5273
TSE · Japan · Non-Energy Minerals
¥2,028.00-20.00 (-0.98%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,028.00 | -0.98% | ¥2,048.00 | ¥2,060.00 | ¥2,022.00 | 41.40K |
| 2026-10-01 | ¥2,048.00 | +0.05% | ¥2,068.00 | ¥2,068.00 | ¥2,029.00 | 64.10K |
| 2026-09-30 | ¥2,047.00 | +1.54% | ¥2,019.00 | ¥2,066.00 | ¥1,996.00 | 78.50K |
| 2026-09-29 | ¥2,016.00 | -2.80% | ¥2,078.00 | ¥2,078.00 | ¥1,997.00 |
| 71.40K |
| 2026-09-28 | ¥2,074.00 | -3.08% | ¥2,174.00 | ¥2,174.00 | ¥2,074.00 | 67.60K |
| 2026-09-25 | ¥2,140.00 | +0.38% | ¥2,169.00 | ¥2,178.00 | ¥2,135.00 | 78.90K |
| 2026-09-24 | ¥2,132.00 | -1.34% | ¥2,168.00 | ¥2,168.00 | ¥2,103.00 | 62.60K |
| 2026-09-18 | ¥2,161.00 | +0.09% | ¥2,168.00 | ¥2,185.00 | ¥2,122.00 | 117.20K |
| 2026-09-17 | ¥2,159.00 | +3.65% | ¥2,120.00 | ¥2,172.00 | ¥2,112.00 | 77.70K |
| 2026-09-16 | ¥2,083.00 | +1.41% | ¥2,076.00 | ¥2,098.00 | ¥2,066.00 | 31.20K |
| 2026-09-15 | ¥2,054.00 | +0.24% | ¥2,094.00 | ¥2,094.00 | ¥2,054.00 | 40.00K |
| 2026-09-14 | ¥2,049.00 | +2.55% | ¥2,038.00 | ¥2,067.00 | ¥2,006.00 | 41.80K |
| 2026-09-11 | ¥1,998.00 | +1.68% | ¥1,925.00 | ¥2,026.00 | ¥1,910.00 | 74.90K |
| 2026-09-10 | ¥1,965.00 | +0.36% | ¥1,958.00 | ¥1,970.00 | ¥1,939.00 | 52.40K |
| 2026-09-09 | ¥1,958.00 | -2.10% | ¥1,998.00 | ¥2,005.00 | ¥1,940.00 | 54.80K |
| 2026-09-08 | ¥2,000.00 | -1.04% | ¥2,039.00 | ¥2,039.00 | ¥1,997.00 | 29.00K |
| 2026-09-07 | ¥2,021.00 | -0.05% | ¥2,058.00 | ¥2,062.00 | ¥2,021.00 | 39.40K |
| 2026-09-04 | ¥2,022.00 | +0.05% | ¥2,050.00 | ¥2,050.00 | ¥2,005.00 | 38.00K |
| 2026-09-03 | ¥2,021.00 | +0.80% | ¥2,005.00 | ¥2,033.00 | ¥1,995.00 | 36.80K |
| 2026-09-02 | ¥2,005.00 | -5.11% | ¥2,063.00 | ¥2,100.00 | ¥2,004.00 | 48.50K |
| 2026-09-01 | ¥2,113.00 | -0.98% | ¥2,118.00 | ¥2,128.00 | ¥2,052.00 | 51.30K |
| 2026-08-31 | ¥2,134.00 | +1.23% | ¥2,108.00 | ¥2,155.00 | ¥2,090.00 | 48.80K |
| 2026-08-28 | ¥2,108.00 | +0.19% | ¥2,138.00 | ¥2,138.00 | ¥2,081.00 | 50.50K |
| 2026-08-27 | ¥2,104.00 | +1.25% | ¥2,100.00 | ¥2,150.00 | ¥2,080.00 | 63.90K |
| 2026-08-26 | ¥2,078.00 | +1.51% | ¥2,049.00 | ¥2,086.00 | ¥2,028.00 | 56.50K |
| 2026-08-25 | ¥2,047.00 | +1.94% | ¥2,037.00 | ¥2,086.00 | ¥2,028.00 | 46.50K |
| 2026-08-24 | ¥2,008.00 | +2.03% | ¥1,981.00 | ¥2,011.00 | ¥1,969.00 | 59.30K |
| 2026-08-21 | ¥1,968.00 | +0.31% | ¥1,967.00 | ¥1,981.00 | ¥1,943.00 | 44.20K |
| 2026-08-20 | ¥1,962.00 | +1.87% | ¥1,947.00 | ¥1,985.00 | ¥1,939.00 | 50.00K |
| 2026-08-19 | ¥1,926.00 | -3.51% | ¥1,996.00 | ¥1,996.00 | ¥1,918.00 | 48.30K |
| 2026-08-18 | ¥1,996.00 | +2.36% | ¥1,949.00 | ¥2,017.00 | ¥1,934.00 | 94.10K |
| 2026-08-17 | ¥1,950.00 | +0.36% | ¥1,924.00 | ¥1,980.00 | ¥1,919.00 | 61.00K |
| 2026-08-14 | ¥1,943.00 | +4.35% | ¥1,836.00 | ¥1,975.00 | ¥1,800.00 | 84.80K |
| 2026-08-13 | ¥1,862.00 | -0.05% | ¥1,892.00 | ¥1,953.00 | ¥1,818.00 | 166.40K |
| 2026-08-12 | ¥1,863.00 | +1.09% | ¥1,872.00 | ¥1,897.00 | ¥1,856.00 | 64.60K |
| 2026-08-10 | ¥1,843.00 | -1.07% | ¥1,850.00 | ¥1,865.00 | ¥1,822.00 | 48.80K |
| 2026-08-07 | ¥1,863.00 | -0.59% | ¥1,909.00 | ¥1,909.00 | ¥1,863.00 | 42.70K |
| 2026-08-06 | ¥1,874.00 | +1.24% | ¥1,811.00 | ¥1,882.00 | ¥1,802.00 | 65.20K |
| 2026-08-05 | ¥1,851.00 | -0.05% | ¥1,886.00 | ¥1,886.00 | ¥1,819.00 | 64.40K |
| 2026-08-04 | ¥1,852.00 | -1.80% | ¥1,858.00 | ¥1,878.00 | ¥1,832.00 | 54.20K |
| 2026-08-03 | ¥1,886.00 | -1.20% | ¥1,878.00 | ¥1,901.00 | ¥1,834.00 | 44.50K |
| 2026-07-31 | ¥1,909.00 | -1.04% | ¥1,937.00 | ¥1,954.00 | ¥1,907.00 | 60.90K |
| 2026-07-30 | ¥1,929.00 | +1.69% | ¥1,880.00 | ¥1,933.00 | ¥1,872.00 | 94.10K |
| 2026-07-29 | ¥1,897.00 | +2.76% | ¥1,870.00 | ¥1,910.00 | ¥1,834.00 | 76.20K |
| 2026-07-28 | ¥1,846.00 | +0.38% | ¥1,839.00 | ¥1,859.00 | ¥1,820.00 | 57.20K |
| 2026-07-27 | ¥1,839.00 | +5.57% | ¥1,767.00 | ¥1,849.00 | ¥1,760.00 | 56.20K |
| 2026-07-24 | ¥1,742.00 | -0.06% | ¥1,728.00 | ¥1,750.00 | ¥1,720.00 | 35.00K |
| 2026-07-23 | ¥1,743.00 | -1.25% | ¥1,765.00 | ¥1,772.00 | ¥1,725.00 | 27.90K |
| 2026-07-22 | ¥1,765.00 | +0.23% | ¥1,775.00 | ¥1,781.00 | ¥1,750.00 | 64.10K |
| 2026-07-21 | ¥1,761.00 | +1.21% | ¥1,780.00 | ¥1,791.00 | ¥1,756.00 | 71.70K |
| 2026-07-17 | ¥1,740.00 | -2.47% | ¥1,800.00 | ¥1,819.00 | ¥1,723.00 | 52.10K |
| 2026-07-16 | ¥1,784.00 | +0.06% | ¥1,777.00 | ¥1,803.00 | ¥1,763.00 | 40.10K |
| 2026-07-15 | ¥1,783.00 | +1.25% | ¥1,764.00 | ¥1,795.00 | ¥1,752.00 | 37.20K |
| 2026-07-14 | ¥1,761.00 | +1.67% | ¥1,752.00 | ¥1,800.00 | ¥1,745.00 | 38.70K |
| 2026-07-13 | ¥1,732.00 | +0.64% | ¥1,761.00 | ¥1,762.00 | ¥1,718.00 | 42.10K |
| 2026-07-10 | ¥1,721.00 | +0.41% | ¥1,715.00 | ¥1,742.00 | ¥1,715.00 | 66.50K |
| 2026-07-09 | ¥1,714.00 | -2.28% | ¥1,716.00 | ¥1,733.00 | ¥1,701.00 | 56.00K |
| 2026-07-08 | ¥1,754.00 | -1.29% | ¥1,767.00 | ¥1,770.00 | ¥1,730.00 | 60.80K |
| 2026-07-07 | ¥1,777.00 | +1.54% | ¥1,750.00 | ¥1,807.00 | ¥1,740.00 | 94.70K |
| 2026-07-06 | ¥1,750.00 | +7.49% | ¥1,630.00 | ¥1,757.00 | ¥1,630.00 | 104.50K |
| 2026-07-03 | ¥1,628.00 | +2.84% | ¥1,596.00 | ¥1,633.00 | ¥1,596.00 | 46.40K |
| 2026-07-02 | ¥1,583.00 | +2.59% | ¥1,582.00 | ¥1,595.00 | ¥1,555.00 | 50.10K |
| 2026-07-01 | ¥1,543.00 | +0.85% | ¥1,530.00 | ¥1,555.00 | ¥1,528.00 | 40.00K |
| 2026-06-30 | ¥1,530.00 | -2.42% | ¥1,568.00 | ¥1,568.00 | ¥1,530.00 | 80.70K |
| 2026-06-29 | ¥1,568.00 | +2.75% | ¥1,537.00 | ¥1,569.00 | ¥1,537.00 | 67.70K |
| 2026-06-26 | ¥1,526.00 | +4.09% | ¥1,477.00 | ¥1,534.00 | ¥1,477.00 | 62.00K |
| 2026-06-25 | ¥1,466.00 | +1.31% | ¥1,460.00 | ¥1,501.00 | ¥1,442.00 | 73.40K |
| 2026-06-24 | ¥1,447.00 | +0.70% | ¥1,437.00 | ¥1,469.00 | ¥1,382.00 | 118.70K |
| 2026-06-23 | ¥1,437.00 | -1.30% | ¥1,447.00 | ¥1,456.00 | ¥1,433.00 | 51.30K |
| 2026-06-22 | ¥1,456.00 | +0.55% | ¥1,418.00 | ¥1,474.00 | ¥1,418.00 | 72.70K |
| 2026-06-19 | ¥1,448.00 | +2.84% | ¥1,427.00 | ¥1,448.00 | ¥1,405.00 | 90.80K |
| 2026-06-18 | ¥1,408.00 | -0.71% | ¥1,412.00 | ¥1,431.00 | ¥1,402.00 | 51.70K |
| 2026-06-17 | ¥1,418.00 | +0.21% | ¥1,424.00 | ¥1,442.00 | ¥1,417.00 | 41.30K |
| 2026-06-16 | ¥1,415.00 | -0.77% | ¥1,413.00 | ¥1,425.00 | ¥1,400.00 | 46.20K |
| 2026-06-15 | ¥1,426.00 | +2.00% | ¥1,448.00 | ¥1,455.00 | ¥1,422.00 | 54.70K |
| 2026-06-12 | ¥1,398.00 | -0.78% | ¥1,420.00 | ¥1,430.00 | ¥1,395.00 | 72.70K |
| 2026-06-11 | ¥1,409.00 | +0.50% | ¥1,401.00 | ¥1,411.00 | ¥1,362.00 | 52.70K |
| 2026-06-10 | ¥1,402.00 | -3.24% | ¥1,428.00 | ¥1,456.00 | ¥1,400.00 | 68.50K |
| 2026-06-09 | ¥1,449.00 | +1.40% | ¥1,429.00 | ¥1,457.00 | ¥1,422.00 | 53.50K |
| 2026-06-08 | ¥1,429.00 | -2.26% | ¥1,442.00 | ¥1,463.00 | ¥1,412.00 | 76.30K |
| 2026-06-05 | ¥1,462.00 | +0.69% | ¥1,452.00 | ¥1,485.00 | ¥1,452.00 | 55.20K |
| 2026-06-04 | ¥1,452.00 | -0.75% | ¥1,460.00 | ¥1,469.00 | ¥1,435.00 | 72.60K |
| 2026-06-03 | ¥1,463.00 | -2.98% | ¥1,511.00 | ¥1,525.00 | ¥1,408.00 | 182.70K |
| 2026-06-02 | ¥1,508.00 | -2.14% | ¥1,516.00 | ¥1,541.00 | ¥1,497.00 | 50.60K |
| 2026-06-01 | ¥1,541.00 | -1.53% | ¥1,531.00 | ¥1,574.00 | ¥1,515.00 | 119.20K |
| 2026-05-29 | ¥1,565.00 | +1.95% | ¥1,544.00 | ¥1,566.00 | ¥1,527.00 | 145.90K |
| 2026-05-28 | ¥1,535.00 | +0.72% | ¥1,526.00 | ¥1,550.00 | ¥1,498.00 | 67.80K |
| 2026-05-27 | ¥1,524.00 | -3.18% | ¥1,568.00 | ¥1,569.00 | ¥1,504.00 | 58.40K |
| 2026-05-26 | ¥1,574.00 | -0.32% | ¥1,573.00 | ¥1,606.00 | ¥1,539.00 | 50.60K |
| 2026-05-25 | ¥1,579.00 | +0.38% | ¥1,573.00 | ¥1,597.00 | ¥1,570.00 | 58.60K |