Isetan Mitsukoshi Holdings Ltd. (TYO:3099)
Japan · Delayed Price · Currency is JPY 3,548.00
-147.00 (-3.98%)
Aug 14, 2026, 3:30 PM JST
TYO:3099 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,601.00 | 3,604.00 | 3,460.00 | 3,548.00 | 3,548.00 | -3.98% | 6,577,100 |
| Aug 13, 2026 | 3,727.00 | 3,909.00 | 3,483.00 | 3,695.00 | 3,695.00 | 0.49% | 14,119,300 |
| Aug 12, 2026 | 3,698.00 | 3,708.00 | 3,631.00 | 3,677.00 | 3,677.00 | 0.88% | 2,034,600 |
| Aug 10, 2026 | 3,660.00 | 3,692.00 | 3,606.00 | 3,645.00 | 3,645.00 | 0.39% | 1,563,600 |
| Aug 7, 2026 | 3,653.00 | 3,660.00 | 3,597.00 | 3,631.00 | 3,631.00 | 0.41% | 1,758,800 |
| Aug 6, 2026 | 3,634.00 | 3,709.00 | 3,610.00 | 3,616.00 | 3,616.00 | -0.50% | 1,909,600 |
| Aug 5, 2026 | 3,598.00 | 3,660.00 | 3,573.00 | 3,634.00 | 3,634.00 | 2.60% | 2,508,800 |
| Aug 4, 2026 | 3,500.00 | 3,561.00 | 3,438.00 | 3,542.00 | 3,542.00 | 1.81% | 2,195,600 |
| Aug 3, 2026 | 3,578.00 | 3,578.00 | 3,446.00 | 3,479.00 | 3,479.00 | -3.01% | 2,276,900 |
| Jul 31, 2026 | 3,543.00 | 3,608.00 | 3,522.00 | 3,587.00 | 3,587.00 | -0.28% | 2,572,700 |
| Jul 30, 2026 | 3,600.00 | 3,618.00 | 3,513.00 | 3,597.00 | 3,597.00 | -0.88% | 2,447,000 |
| Jul 29, 2026 | 3,650.00 | 3,669.00 | 3,603.00 | 3,629.00 | 3,629.00 | -0.14% | 2,425,400 |
| Jul 28, 2026 | 3,655.00 | 3,675.00 | 3,614.00 | 3,634.00 | 3,634.00 | -1.46% | 2,122,800 |
| Jul 27, 2026 | 3,612.00 | 3,728.00 | 3,597.00 | 3,688.00 | 3,688.00 | 1.49% | 2,456,500 |
| Jul 24, 2026 | 3,581.00 | 3,663.00 | 3,549.00 | 3,634.00 | 3,634.00 | -0.93% | 2,975,100 |
| Jul 23, 2026 | 3,848.00 | 3,858.00 | 3,643.00 | 3,668.00 | 3,668.00 | -4.65% | 2,635,700 |
| Jul 22, 2026 | 3,842.00 | 3,892.00 | 3,771.00 | 3,847.00 | 3,847.00 | -0.62% | 1,922,400 |
| Jul 21, 2026 | 3,895.00 | 3,968.00 | 3,855.00 | 3,871.00 | 3,871.00 | -0.62% | 2,398,900 |
| Jul 17, 2026 | 3,992.00 | 4,007.00 | 3,854.00 | 3,895.00 | 3,895.00 | -2.43% | 1,979,600 |
| Jul 16, 2026 | 4,025.00 | 4,064.00 | 3,984.00 | 3,992.00 | 3,992.00 | -0.82% | 1,830,700 |
| Jul 15, 2026 | 4,037.00 | 4,083.00 | 3,959.00 | 4,025.00 | 4,025.00 | - | 1,559,100 |
| Jul 14, 2026 | 4,022.00 | 4,052.00 | 3,958.00 | 4,025.00 | 4,025.00 | 1.03% | 2,237,200 |
| Jul 13, 2026 | 3,944.00 | 3,984.00 | 3,880.00 | 3,984.00 | 3,984.00 | 3.72% | 1,772,500 |
| Jul 10, 2026 | 3,900.00 | 3,930.00 | 3,838.00 | 3,841.00 | 3,841.00 | -0.05% | 1,940,700 |
| Jul 9, 2026 | 3,807.00 | 3,843.00 | 3,770.00 | 3,843.00 | 3,843.00 | 0.95% | 1,674,100 |
| Jul 8, 2026 | 3,788.00 | 3,868.00 | 3,751.00 | 3,807.00 | 3,807.00 | 1.52% | 2,524,300 |
| Jul 7, 2026 | 3,739.00 | 3,818.00 | 3,691.00 | 3,750.00 | 3,750.00 | 0.29% | 2,320,200 |
| Jul 6, 2026 | 3,928.00 | 3,935.00 | 3,724.00 | 3,739.00 | 3,739.00 | -4.81% | 2,764,300 |
| Jul 3, 2026 | 3,959.00 | 3,980.00 | 3,886.00 | 3,928.00 | 3,928.00 | -1.55% | 2,835,700 |
| Jul 2, 2026 | 3,947.00 | 4,049.00 | 3,935.00 | 3,990.00 | 3,990.00 | -0.15% | 2,314,900 |
| Jul 1, 2026 | 3,978.00 | 4,084.00 | 3,931.00 | 3,996.00 | 3,996.00 | -2.96% | 2,650,900 |
| Jun 30, 2026 | 4,186.00 | 4,192.00 | 4,074.00 | 4,118.00 | 4,118.00 | -1.13% | 2,734,000 |
| Jun 29, 2026 | 4,138.00 | 4,179.00 | 4,115.00 | 4,165.00 | 4,165.00 | 1.12% | 2,012,300 |
| Jun 26, 2026 | 4,100.00 | 4,139.00 | 4,055.00 | 4,119.00 | 4,119.00 | -0.31% | 1,839,600 |
| Jun 25, 2026 | 4,089.00 | 4,160.00 | 4,032.00 | 4,132.00 | 4,132.00 | 2.81% | 1,935,500 |
| Jun 24, 2026 | 3,944.00 | 4,077.00 | 3,941.00 | 4,019.00 | 4,019.00 | 2.87% | 2,270,700 |
| Jun 23, 2026 | 3,961.00 | 4,019.00 | 3,907.00 | 3,907.00 | 3,907.00 | -1.31% | 2,039,400 |
| Jun 22, 2026 | 3,929.00 | 4,004.00 | 3,900.00 | 3,959.00 | 3,959.00 | 2.27% | 2,304,800 |
| Jun 19, 2026 | 3,941.00 | 4,011.00 | 3,853.00 | 3,871.00 | 3,871.00 | - | 3,281,900 |
| Jun 18, 2026 | 3,695.00 | 3,890.00 | 3,669.00 | 3,871.00 | 3,871.00 | 4.71% | 1,803,700 |
| Jun 17, 2026 | 3,750.00 | 3,813.00 | 3,697.00 | 3,697.00 | 3,697.00 | -0.67% | 1,831,300 |
| Jun 16, 2026 | 3,736.00 | 3,749.00 | 3,663.00 | 3,722.00 | 3,722.00 | 0.62% | 1,753,600 |
| Jun 15, 2026 | 3,770.00 | 3,802.00 | 3,699.00 | 3,699.00 | 3,699.00 | -1.49% | 1,896,100 |
| Jun 12, 2026 | 3,656.00 | 3,789.00 | 3,620.00 | 3,755.00 | 3,755.00 | 4.71% | 2,418,300 |
| Jun 11, 2026 | 3,628.00 | 3,677.00 | 3,518.00 | 3,586.00 | 3,586.00 | -0.72% | 2,006,400 |
| Jun 10, 2026 | 3,627.00 | 3,714.00 | 3,596.00 | 3,612.00 | 3,612.00 | 0.06% | 2,369,700 |
| Jun 9, 2026 | 3,542.00 | 3,642.00 | 3,529.00 | 3,610.00 | 3,610.00 | 3.65% | 2,453,300 |
| Jun 8, 2026 | 3,508.00 | 3,516.00 | 3,407.00 | 3,483.00 | 3,483.00 | -1.33% | 2,339,400 |
| Jun 5, 2026 | 3,490.00 | 3,565.00 | 3,458.00 | 3,530.00 | 3,530.00 | 2.14% | 1,776,900 |
| Jun 4, 2026 | 3,540.00 | 3,556.00 | 3,452.00 | 3,456.00 | 3,456.00 | -1.26% | 1,843,400 |