Mitani Sekisan Co., Ltd. (5273.T) JPX

Currency In JPY

5273.T Historical Return

If you invested ¥1000 in Mitani Sekisan Co., Ltd. (5273.T) 10 years ago, it would be worth ¥3,701.92 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,324.52, while ¥1000 invested 1 year ago would be worth ¥1,103.72. This corresponds to total returns of 270.19%, 32.45%, 10.37%, respectively, with annualized returns of 13.98%, 5.78%, 10.37%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5273.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	2,131	2,119	2,119	2,158	2,102	65,400
October 20, 2026	2,082	2,085	2,085	2,095	2,067	33,600
October 19, 2026	2,113	2,094	2,094	2,130	2,070	58,400
October 16, 2026	2,047	2,079	2,079	2,112	2,043	53,100
October 15, 2026	2,015	2,010	2,010	2,034	1,990	40,500
October 14, 2026	2,044	2,026	2,026	2,058	2,020	43,300
October 13, 2026	2,002	2,040	2,040	2,116	1,993	56,700
October 09, 2026	1,962	1,966	1,966	1,989	1,925	60,500
October 08, 2026	1,980	1,962	1,962	2,007	1,927	50,600
October 07, 2026	1,999	1,980	1,980	2,033	1,980	60,300
October 06, 2026	2,005	1,977	1,977	2,017	1,971	36,000
October 05, 2026	2,043	1,982	1,982	2,136	1,982	44,200
October 02, 2026	2,048	2,028	2,028	2,060	2,022	41,400
October 01, 2026	2,068	2,048	2,048	2,068	2,029	64,100
September 30, 2026	2,019	2,047	2,047	2,066	1,996	78,500
September 29, 2026	2,078	2,016	2,016	2,078	1,997	71,400
September 28, 2026	2,174	2,074	2,074	2,174	2,074	67,600
September 25, 2026	2,169	2,140	2,140	2,178	2,135	78,900
September 24, 2026	2,168	2,132	2,132	2,168	2,103	62,600
September 18, 2026	2,168	2,161	2,161	2,185	2,122	117,200
September 17, 2026	2,120	2,159	2,159	2,172	2,112	77,700
September 16, 2026	2,076	2,083	2,083	2,098	2,066	31,200
September 15, 2026	2,094	2,054	2,054	2,094	2,054	40,000
September 11, 2026	1,925	1,998	1,998	2,026	1,910	74,900
September 10, 2026	1,958	1,965	1,965	1,970	1,939	52,400
September 09, 2026	1,998	1,958	1,958	2,005	1,940	54,800
September 08, 2026	2,039	2,000	2,000	2,039	1,997	29,000
September 07, 2026	2,058	2,021	2,021	2,062	2,021	39,400
September 04, 2026	2,050	2,022	2,022	2,050	2,005	38,000
September 03, 2026	2,005	2,021	2,021	2,033	1,995	36,800
September 02, 2026	2,063	2,005	2,005	2,100	2,004	48,500
September 01, 2026	2,118	2,113	2,113	2,128	2,052	51,300
August 31, 2026	2,108	2,134	2,134	2,155	2,090	48,800
August 28, 2026	2,138	2,108	2,108	2,138	2,081	50,500
August 27, 2026	2,100	2,104	2,104	2,150	2,080	63,900
August 26, 2026	2,049	2,078	2,078	2,086	2,028	56,500
August 25, 2026	2,037	2,047	2,047	2,086	2,028	46,500
August 24, 2026	1,981	2,008	2,008	2,011	1,969	59,300
August 21, 2026	1,967	1,968	1,968	1,981	1,943	44,200
August 20, 2026	1,947	1,962	1,962	1,985	1,939	50,000
August 19, 2026	1,996	1,926	1,926	1,996	1,918	48,300
August 18, 2026	1,949	1,996	1,996	2,017	1,934	94,100
August 17, 2026	1,924	1,950	1,950	1,980	1,919	61,000
August 14, 2026	1,836	1,943	1,943	1,975	1,800	84,800
August 13, 2026	1,892	1,862	1,862	1,953	1,818	166,400
August 12, 2026	1,872	1,863	1,863	1,897	1,856	64,600
August 10, 2026	1,850	1,843	1,843	1,865	1,822	48,800
August 07, 2026	1,909	1,863	1,863	1,909	1,863	42,700
August 06, 2026	1,811	1,874	1,874	1,882	1,802	65,200
August 05, 2026	1,886	1,851	1,851	1,886	1,819	64,400
August 04, 2026	1,858	1,852	1,852	1,878	1,832	54,200
August 03, 2026	1,878	1,886	1,886	1,901	1,834	44,500
July 31, 2026	1,937	1,909	1,909	1,954	1,907	60,900
July 30, 2026	1,880	1,929	1,929	1,933	1,872	94,100
July 29, 2026	1,870	1,897	1,897	1,910	1,834	76,200
July 28, 2026	1,839	1,846	1,846	1,859	1,820	57,200
July 27, 2026	1,767	1,839	1,839	1,849	1,760	56,200
July 24, 2026	1,728	1,742	1,742	1,750	1,720	35,000
July 23, 2026	1,765	1,743	1,743	1,772	1,725	27,900
July 22, 2026	1,775	1,765	1,765	1,781	1,750	64,100