Isetan Mitsukoshi Holdings Ltd. (TYO:3099)
Japan · Delayed Price · Currency is JPY 1,787.50
+34.00 (1.94%)
Oct 16, 2026, 3:30 PM JST
TYO:3099 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,775.00 | 1,802.50 | 1,775.00 | 1,787.50 | 1,787.50 | 1.94% | 4,399,500 |
| Oct 15, 2026 | 1,740.00 | 1,766.50 | 1,728.50 | 1,753.50 | 1,753.50 | 1.53% | 3,692,700 |
| Oct 14, 2026 | 1,735.00 | 1,740.00 | 1,717.00 | 1,727.00 | 1,727.00 | -0.78% | 2,181,100 |
| Oct 13, 2026 | 1,710.00 | 1,746.50 | 1,701.00 | 1,740.50 | 1,740.50 | 1.40% | 3,893,100 |
| Oct 9, 2026 | 1,717.00 | 1,740.00 | 1,716.50 | 1,716.50 | 1,716.50 | -0.78% | 3,454,700 |
| Oct 8, 2026 | 1,750.00 | 1,755.00 | 1,711.50 | 1,730.00 | 1,730.00 | -0.97% | 3,181,700 |
| Oct 7, 2026 | 1,732.50 | 1,756.50 | 1,717.50 | 1,747.00 | 1,747.00 | 1.51% | 3,960,600 |
| Oct 6, 2026 | 1,699.50 | 1,733.00 | 1,680.50 | 1,721.00 | 1,721.00 | 3.71% | 4,957,600 |
| Oct 5, 2026 | 1,615.00 | 1,665.00 | 1,610.00 | 1,659.50 | 1,659.50 | 3.23% | 3,497,700 |
| Oct 2, 2026 | 1,615.00 | 1,627.00 | 1,602.50 | 1,607.50 | 1,607.50 | -2.04% | 3,747,100 |
| Oct 1, 2026 | 1,618.50 | 1,650.00 | 1,599.00 | 1,641.00 | 1,641.00 | 1.08% | 3,403,500 |
| Sep 30, 2026 | 1,635.00 | 1,636.50 | 1,586.00 | 1,623.50 | 1,623.50 | 0.34% | 3,620,900 |
| Sep 29, 2026 | 1,628.00 | 1,629.50 | 1,606.50 | 1,618.00 | 1,618.00 | -1.55% | 2,769,500 |
| Sep 28, 2026 | 1,672.00 | 1,681.50 | 1,661.00 | 1,663.50 | 1,643.50 | -0.48% | 4,070,400 |
| Sep 25, 2026 | 1,665.50 | 1,677.00 | 1,656.50 | 1,671.50 | 1,651.40 | 0.36% | 2,643,600 |
| Sep 24, 2026 | 1,647.50 | 1,677.50 | 1,645.00 | 1,665.50 | 1,645.48 | 1.06% | 4,722,800 |
| Sep 18, 2026 | 1,642.50 | 1,648.00 | 1,612.50 | 1,648.00 | 1,628.19 | 0.09% | 7,671,600 |
| Sep 17, 2026 | 1,646.50 | 1,674.50 | 1,638.50 | 1,646.50 | 1,626.70 | 0.64% | 4,014,200 |
| Sep 16, 2026 | 1,613.50 | 1,645.00 | 1,610.50 | 1,636.00 | 1,616.33 | 2.60% | 5,278,200 |
| Sep 15, 2026 | 1,610.00 | 1,625.00 | 1,576.00 | 1,594.50 | 1,575.33 | 1.53% | 3,198,000 |
| Sep 14, 2026 | 1,577.50 | 1,595.50 | 1,559.00 | 1,570.50 | 1,551.62 | -0.32% | 3,143,400 |
| Sep 11, 2026 | 1,543.50 | 1,576.50 | 1,540.50 | 1,575.50 | 1,556.56 | 1.25% | 4,373,200 |
| Sep 10, 2026 | 1,539.00 | 1,556.00 | 1,529.50 | 1,556.00 | 1,537.29 | -0.32% | 3,879,800 |
| Sep 9, 2026 | 1,570.50 | 1,573.50 | 1,551.00 | 1,561.00 | 1,542.23 | 0.13% | 3,925,200 |
| Sep 8, 2026 | 1,580.00 | 1,599.00 | 1,559.00 | 1,559.00 | 1,540.26 | -2.78% | 4,838,800 |
| Sep 7, 2026 | 1,603.50 | 1,610.50 | 1,585.50 | 1,603.50 | 1,584.22 | 0.12% | 3,552,400 |
| Sep 4, 2026 | 1,590.00 | 1,606.00 | 1,567.50 | 1,601.50 | 1,582.25 | -0.25% | 6,361,200 |
| Sep 3, 2026 | 1,642.50 | 1,650.00 | 1,598.00 | 1,605.50 | 1,586.20 | -2.93% | 6,808,800 |
| Sep 2, 2026 | 1,740.50 | 1,750.00 | 1,653.00 | 1,654.00 | 1,634.11 | -5.92% | 6,658,400 |
| Sep 1, 2026 | 1,760.00 | 1,786.00 | 1,748.50 | 1,758.00 | 1,736.86 | 0.06% | 3,471,800 |
| Aug 31, 2026 | 1,754.00 | 1,767.50 | 1,740.50 | 1,757.00 | 1,735.88 | -0.59% | 3,675,600 |
| Aug 28, 2026 | 1,769.50 | 1,786.00 | 1,765.50 | 1,767.50 | 1,746.25 | -1.01% | 5,898,400 |
| Aug 27, 2026 | 1,801.50 | 1,804.00 | 1,765.50 | 1,785.50 | 1,764.03 | -0.50% | 2,861,200 |
| Aug 26, 2026 | 1,764.50 | 1,805.50 | 1,747.50 | 1,794.50 | 1,772.93 | 2.22% | 4,017,200 |
| Aug 25, 2026 | 1,770.00 | 1,777.50 | 1,742.50 | 1,755.50 | 1,734.39 | 1.15% | 2,647,000 |
| Aug 24, 2026 | 1,739.00 | 1,769.00 | 1,735.50 | 1,735.50 | 1,714.63 | -0.06% | 2,491,200 |
| Aug 21, 2026 | 1,740.00 | 1,764.00 | 1,729.00 | 1,736.50 | 1,715.62 | -1.64% | 3,647,200 |
| Aug 20, 2026 | 1,736.00 | 1,765.50 | 1,732.00 | 1,765.50 | 1,744.27 | 2.56% | 3,922,400 |
| Aug 19, 2026 | 1,754.00 | 1,755.00 | 1,708.00 | 1,721.50 | 1,700.80 | -1.46% | 4,816,200 |
| Aug 18, 2026 | 1,757.50 | 1,786.00 | 1,747.00 | 1,747.00 | 1,726.00 | -1.02% | 4,138,800 |
| Aug 17, 2026 | 1,796.50 | 1,800.50 | 1,749.00 | 1,765.00 | 1,743.78 | -0.51% | 5,805,000 |
| Aug 14, 2026 | 1,800.50 | 1,802.00 | 1,730.00 | 1,774.00 | 1,752.67 | -3.98% | 13,154,200 |
| Aug 13, 2026 | 1,863.50 | 1,954.50 | 1,741.50 | 1,847.50 | 1,825.29 | 0.49% | 28,238,600 |
| Aug 12, 2026 | 1,849.00 | 1,854.00 | 1,815.50 | 1,838.50 | 1,816.40 | 0.88% | 4,069,200 |
| Aug 10, 2026 | 1,830.00 | 1,846.00 | 1,803.00 | 1,822.50 | 1,800.59 | 0.39% | 3,127,200 |
| Aug 7, 2026 | 1,826.50 | 1,830.00 | 1,798.50 | 1,815.50 | 1,793.67 | 0.41% | 3,517,600 |
| Aug 6, 2026 | 1,817.00 | 1,854.50 | 1,805.00 | 1,808.00 | 1,786.26 | -0.50% | 3,819,200 |
| Aug 5, 2026 | 1,799.00 | 1,830.00 | 1,786.50 | 1,817.00 | 1,795.15 | 2.60% | 5,017,600 |
| Aug 4, 2026 | 1,750.00 | 1,780.50 | 1,719.00 | 1,771.00 | 1,749.71 | 1.81% | 4,391,200 |
| Aug 3, 2026 | 1,789.00 | 1,789.00 | 1,723.00 | 1,739.50 | 1,718.59 | -3.01% | 4,553,800 |