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 ¥3,212.99 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,546.88, while ¥1000 invested 1 year ago would be worth ¥787.51. This corresponds to total returns of 221.3%, 54.69%, -21.25%, respectively, with annualized returns of 12.37%, 9.11%, -21.25%.

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
June 22, 2026	1,418	1,456	1,456	1,474	1,418	72,700
June 19, 2026	1,427	1,448	1,448	1,448	1,405	90,800
June 18, 2026	1,412	1,408	1,408	1,431	1,402	51,700
June 17, 2026	1,424	1,418	1,418	1,442	1,417	41,300
June 16, 2026	1,413	1,415	1,415	1,425	1,400	46,200
June 15, 2026	1,448	1,426	1,426	1,455	1,422	54,700
June 12, 2026	1,420	1,398	1,398	1,430	1,395	72,700
June 11, 2026	1,401	1,409	1,409	1,411	1,362	52,700
June 10, 2026	1,428	1,402	1,402	1,456	1,400	68,500
June 09, 2026	1,429	1,449	1,449	1,457	1,422	53,500
June 08, 2026	1,442	1,429	1,429	1,463	1,412	76,300
June 05, 2026	1,452	1,462	1,462	1,485	1,452	55,200
June 04, 2026	1,460	1,452	1,452	1,469	1,435	72,600
June 03, 2026	1,511	1,463	1,463	1,525	1,408	182,700
June 02, 2026	1,516	1,508	1,508	1,541	1,497	50,600
June 01, 2026	1,531	1,541	1,541	1,574	1,515	119,200
May 29, 2026	1,544	1,565	1,565	1,566	1,527	145,900
May 28, 2026	1,526	1,535	1,535	1,550	1,498	67,800
May 27, 2026	1,568	1,524	1,524	1,569	1,504	58,400
May 26, 2026	1,573	1,574	1,574	1,606	1,539	50,600
May 25, 2026	1,573	1,579	1,579	1,597	1,570	58,600
May 22, 2026	1,551	1,573	1,573	1,600	1,508	95,500
May 21, 2026	1,545	1,558	1,558	1,584	1,545	35,400
May 20, 2026	1,571	1,533	1,533	1,599	1,490	88,800
May 19, 2026	1,595	1,571	1,571	1,624	1,564	64,900
May 18, 2026	1,617	1,594	1,594	1,642	1,533	119,300
May 15, 2026	1,646	1,643	1,643	1,646	1,566	73,100
May 14, 2026	1,752	1,566	1,566	1,760	1,526	82,800
May 13, 2026	1,750	1,739	1,739	1,775	1,735	40,900
May 12, 2026	1,755	1,755	1,755	1,795	1,751	40,000
May 11, 2026	1,712	1,753	1,753	1,753	1,698	40,200
May 08, 2026	1,725	1,708	1,708	1,747	1,696	53,700
May 07, 2026	1,709	1,733	1,733	1,746	1,709	44,600
May 01, 2026	1,720	1,691	1,691	1,721	1,670	68,000
April 30, 2026	1,750	1,716	1,716	1,750	1,709	57,800
April 28, 2026	1,757	1,763	1,763	1,765	1,746	39,200
April 27, 2026	1,734	1,743	1,743	1,756	1,716	36,600
April 24, 2026	1,739	1,734	1,734	1,761	1,728	38,500
April 23, 2026	1,722	1,756	1,756	1,756	1,710	61,300
April 22, 2026	1,763	1,732	1,732	1,766	1,721	38,300
April 21, 2026	1,793	1,766	1,766	1,793	1,752	26,900
April 20, 2026	1,797	1,764	1,764	1,810	1,750	60,300
April 17, 2026	1,777	1,768	1,768	1,793	1,756	35,600
April 16, 2026	1,809	1,799	1,799	1,849	1,790	56,700
April 15, 2026	1,816	1,777	1,777	1,840	1,766	49,200
April 14, 2026	1,835	1,776	1,776	1,846	1,776	43,100
April 13, 2026	1,895	1,834	1,834	1,900	1,825	48,000
April 10, 2026	1,880	1,868	1,868	1,890	1,844	23,400
April 09, 2026	1,898	1,862	1,862	1,930	1,850	45,200
April 08, 2026	1,897	1,900	1,900	1,938	1,873	74,600
April 07, 2026	1,799	1,838	1,838	1,850	1,794	36,900
April 06, 2026	1,787	1,784	1,784	1,819	1,782	25,300
April 03, 2026	1,799	1,787	1,787	1,836	1,778	39,000
April 02, 2026	1,809	1,804	1,804	1,874	1,790	51,700
April 01, 2026	1,800	1,781	1,781	1,820	1,769	61,200
March 31, 2026	1,815	1,740	1,740	1,855	1,721	87,200
March 30, 2026	1,860	1,855	1,855	1,870	1,757	151,100
March 27, 2026	1,817.5	1,840	1,819.75	1,857.5	1,815	196,800
March 26, 2026	1,842.5	1,830	1,809.86	1,845	1,795	96,800
March 25, 2026	1,837.5	1,842.5	1,822.22	1,870	1,827.5	62,800