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 ¥4,104.95 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,301.99, while ¥1000 invested 1 year ago would be worth ¥952.86. This corresponds to total returns of 310.49%, 30.2%, -4.71%, respectively, with annualized returns of 15.16%, 5.42%, -4.71%.

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
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
July 21, 2026	1,780	1,761	1,761	1,791	1,756	71,700
July 17, 2026	1,800	1,740	1,740	1,819	1,723	52,100
July 16, 2026	1,777	1,784	1,784	1,803	1,763	40,100
July 15, 2026	1,764	1,783	1,783	1,795	1,752	37,200
July 14, 2026	1,752	1,761	1,761	1,800	1,745	38,700
July 13, 2026	1,761	1,732	1,732	1,762	1,718	42,100
July 10, 2026	1,715	1,721	1,721	1,742	1,715	66,500
July 09, 2026	1,716	1,714	1,714	1,733	1,701	56,000
July 08, 2026	1,767	1,754	1,754	1,770	1,730	60,800
July 07, 2026	1,750	1,777	1,777	1,807	1,740	94,700
July 06, 2026	1,630	1,750	1,750	1,757	1,630	104,500
July 03, 2026	1,596	1,628	1,628	1,633	1,596	46,400
July 02, 2026	1,582	1,583	1,583	1,595	1,555	50,100
July 01, 2026	1,530	1,543	1,543	1,555	1,528	40,000
June 30, 2026	1,568	1,530	1,530	1,568	1,530	80,700
June 29, 2026	1,537	1,568	1,568	1,569	1,537	67,700
June 26, 2026	1,477	1,526	1,526	1,534	1,477	62,000
June 25, 2026	1,460	1,466	1,466	1,501	1,442	73,400
June 24, 2026	1,437	1,447	1,447	1,469	1,382	118,700
June 23, 2026	1,447	1,437	1,437	1,456	1,433	51,300
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