Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Mitani Sekisan Co., Ltd. (5273) Historical Prices

0 Followers
JP:5273 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20262,160.002,210.002,080.002,183.002,183.00-1.22%91,3001.41
Nov 12, 20262,335.002,362.002,167.002,210.002,210.00-5.27%80,5001.25
Nov 11, 20262,428.002,450.002,333.002,333.002,333.00-4.66%63,4000.98
Nov 10, 20262,439.002,476.002,422.002,447.002,447.00+7.28%59,2000.89
Nov 09, 20262,331.002,455.002,315.002,439.002,439.00+6.93%60,2000.91
Nov 06, 20262,376.002,376.002,267.002,281.002,281.00-4.92%90,7001.40
Nov 05, 20262,362.002,450.002,310.002,399.002,399.00+8.45%89,1001.38
Nov 04, 20262,309.002,320.002,151.002,212.002,212.00-4.16%65,9001.03
Nov 03, 20262,308.002,343.002,272.002,308.002,308.000.00%00.00
Nov 02, 20262,272.002,343.002,272.002,308.002,308.00+0.52%71,3001.10
Oct 30, 20262,180.002,311.002,157.002,296.002,296.00+4.22%111,4001.74
Oct 29, 20262,167.002,277.002,151.002,203.002,203.00+1.66%662,30012.22
Oct 28, 20262,200.002,217.002,157.002,167.002,167.00-0.14%102,8001.92
Oct 27, 20262,164.002,191.002,117.002,170.002,170.00-1.27%69,2001.28
Oct 26, 20262,182.002,217.002,149.002,198.002,198.00+3.10%67,8001.25
Oct 23, 20262,181.002,190.002,114.002,132.002,132.00-1.20%62,7001.16
Oct 22, 20262,105.002,158.002,094.002,158.002,158.00+1.84%52,5000.97
Oct 21, 20262,131.002,158.002,102.002,119.002,119.00+1.63%65,4001.22
Oct 20, 20262,082.002,095.002,067.002,085.002,085.00-0.43%33,6000.63
Oct 19, 20262,113.002,130.002,070.002,094.002,094.00+0.72%58,4001.09
Oct 16, 20262,047.002,112.002,043.002,079.002,079.00+3.43%53,1000.99
Oct 15, 20262,015.002,034.001,990.002,010.002,010.00-0.79%40,5000.76
Oct 14, 20262,044.002,058.002,020.002,026.002,026.00-0.69%43,3000.81
Oct 13, 20262,002.002,116.001,993.002,040.002,040.00+3.76%56,7001.07
Oct 12, 20261,966.001,989.001,925.001,966.001,966.000.00%00.00
Oct 09, 20261,962.001,989.001,925.001,966.001,966.00+0.20%60,5001.13
Oct 08, 20261,980.002,007.001,927.001,962.001,962.00-0.91%50,6000.95
Oct 07, 20261,999.002,033.001,980.001,980.001,980.00+0.15%60,3001.13
Oct 06, 20262,005.002,017.001,971.001,977.001,977.00-0.25%36,0000.67
Oct 05, 20262,043.002,136.001,982.001,982.001,982.00-2.27%44,2000.82
Oct 02, 20262,048.002,060.002,022.002,028.002,028.00-0.98%41,4000.76
Oct 01, 20262,068.002,068.002,029.002,048.002,048.00+0.05%64,1001.16
Sep 30, 20262,019.002,066.001,996.002,047.002,047.00+1.54%78,5001.43
Sep 29, 20262,078.002,078.001,997.002,016.002,016.00-1.77%71,4001.31
Sep 28, 20262,174.002,174.002,074.002,074.002,052.25-3.08%67,6001.25
Sep 25, 20262,169.002,178.002,135.002,140.002,117.56+0.38%78,9001.46
Sep 24, 20262,168.002,168.002,103.002,132.002,109.64-1.34%62,6001.16
Sep 23, 20262,161.002,185.002,122.002,161.002,138.340.00%00.00
Sep 22, 20262,161.002,185.002,122.002,161.002,138.340.00%00.00
Sep 21, 20262,161.002,185.002,122.002,161.002,138.340.00%00.00
Sep 18, 20262,168.002,185.002,122.002,161.002,138.34+0.09%117,2002.05
Sep 17, 20262,120.002,172.002,112.002,159.002,136.36+3.65%77,7001.36
Sep 16, 20262,076.002,098.002,066.002,083.002,061.16+1.41%31,2000.54
Sep 15, 20262,094.002,094.002,054.002,054.002,032.46+0.24%40,0000.69
Sep 14, 20262,038.002,067.002,006.002,049.002,027.51+2.55%41,8000.72
Sep 11, 20261,925.002,026.001,910.001,998.001,977.05+1.68%74,9001.30
Sep 10, 20261,958.001,970.001,939.001,965.001,944.39+0.36%52,4000.91
Sep 09, 20261,998.002,005.001,940.001,958.001,937.47-2.10%54,8000.94
Sep 08, 20262,039.002,039.001,997.002,000.001,979.03-1.04%29,0000.50
Sep 07, 20262,058.002,062.002,021.002,021.001,999.81-0.05%39,4000.67