Isetan Mitsukoshi Holdings Ltd. (TYO:3099)
Japan · Delayed Price · Currency is JPY 3,217.00
-33.00 (-1.02%)
May 26, 2026, 1:15 PM JST
TYO:3099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3,301.00 | 3,321.00 | 3,240.00 | 3,250.00 | 3,250.00 | -1.69% | 1,751,200 |
| May 22, 2026 | 3,250.00 | 3,332.00 | 3,234.00 | 3,306.00 | 3,306.00 | 2.93% | 1,777,900 |
| May 21, 2026 | 3,199.00 | 3,253.00 | 3,160.00 | 3,212.00 | 3,212.00 | 2.03% | 1,482,100 |
| May 20, 2026 | 3,216.00 | 3,245.00 | 3,115.00 | 3,148.00 | 3,148.00 | -2.48% | 2,646,400 |
| May 19, 2026 | 3,285.00 | 3,289.00 | 3,199.00 | 3,228.00 | 3,228.00 | -0.09% | 1,973,400 |
| May 18, 2026 | 3,300.00 | 3,300.00 | 3,199.00 | 3,231.00 | 3,231.00 | -2.12% | 1,836,700 |
| May 15, 2026 | 3,331.00 | 3,359.00 | 3,252.00 | 3,301.00 | 3,301.00 | -1.84% | 2,930,400 |
| May 14, 2026 | 3,300.00 | 3,417.00 | 3,237.00 | 3,363.00 | 3,363.00 | 5.09% | 4,796,500 |
| May 13, 2026 | 3,111.00 | 3,251.00 | 3,056.00 | 3,200.00 | 3,200.00 | 3.56% | 3,563,400 |
| May 12, 2026 | 3,093.00 | 3,150.00 | 3,057.00 | 3,090.00 | 3,090.00 | -0.10% | 1,859,000 |
| May 11, 2026 | 3,115.00 | 3,137.00 | 3,075.00 | 3,093.00 | 3,093.00 | 0.49% | 1,912,100 |
| May 8, 2026 | 3,066.00 | 3,106.00 | 3,035.00 | 3,078.00 | 3,078.00 | 1.15% | 1,786,100 |
| May 7, 2026 | 3,018.00 | 3,060.00 | 2,966.50 | 3,043.00 | 3,043.00 | 2.48% | 2,710,500 |
| May 1, 2026 | 2,933.00 | 3,001.00 | 2,930.50 | 2,969.50 | 2,969.50 | 0.02% | 1,328,500 |
| Apr 30, 2026 | 2,981.00 | 2,985.00 | 2,930.00 | 2,969.00 | 2,969.00 | -0.74% | 1,548,000 |
| Apr 28, 2026 | 2,944.00 | 3,012.00 | 2,923.50 | 2,991.00 | 2,991.00 | 1.61% | 1,967,700 |
| Apr 27, 2026 | 2,963.00 | 2,989.50 | 2,941.50 | 2,943.50 | 2,943.50 | -1.88% | 2,429,600 |
| Apr 24, 2026 | 3,018.00 | 3,028.00 | 2,981.00 | 3,000.00 | 3,000.00 | -1.54% | 1,310,600 |
| Apr 23, 2026 | 3,073.00 | 3,084.00 | 2,999.50 | 3,047.00 | 3,047.00 | -1.23% | 1,579,900 |
| Apr 22, 2026 | 3,060.00 | 3,131.00 | 3,038.00 | 3,085.00 | 3,085.00 | -0.03% | 1,102,000 |
| Apr 21, 2026 | 3,140.00 | 3,145.00 | 3,063.00 | 3,086.00 | 3,086.00 | -0.90% | 899,400 |
| Apr 20, 2026 | 3,196.00 | 3,200.00 | 3,110.00 | 3,114.00 | 3,114.00 | -1.21% | 1,067,500 |
| Apr 17, 2026 | 3,194.00 | 3,220.00 | 3,152.00 | 3,152.00 | 3,152.00 | -0.66% | 1,268,500 |
| Apr 16, 2026 | 3,167.00 | 3,196.00 | 3,142.00 | 3,173.00 | 3,173.00 | 0.63% | 1,001,000 |
| Apr 15, 2026 | 3,199.00 | 3,208.00 | 3,126.00 | 3,153.00 | 3,153.00 | 0.10% | 1,214,900 |
| Apr 14, 2026 | 3,155.00 | 3,161.00 | 3,078.00 | 3,150.00 | 3,150.00 | -0.10% | 1,517,600 |
| Apr 13, 2026 | 3,175.00 | 3,201.00 | 3,127.00 | 3,153.00 | 3,153.00 | -0.66% | 1,207,000 |
| Apr 10, 2026 | 3,223.00 | 3,245.00 | 3,161.00 | 3,174.00 | 3,174.00 | -1.52% | 1,435,200 |
| Apr 9, 2026 | 3,293.00 | 3,305.00 | 3,223.00 | 3,223.00 | 3,223.00 | -2.04% | 1,774,700 |
| Apr 8, 2026 | 3,238.00 | 3,293.00 | 3,227.00 | 3,290.00 | 3,290.00 | 4.98% | 2,935,900 |
| Apr 7, 2026 | 3,144.00 | 3,156.00 | 3,099.00 | 3,134.00 | 3,134.00 | 0.45% | 1,745,500 |
| Apr 6, 2026 | 3,080.00 | 3,137.00 | 3,070.00 | 3,120.00 | 3,120.00 | 2.19% | 1,478,900 |
| Apr 3, 2026 | 3,006.00 | 3,058.00 | 3,005.00 | 3,053.00 | 3,053.00 | 2.64% | 1,393,900 |
| Apr 2, 2026 | 2,979.00 | 3,005.00 | 2,947.50 | 2,974.50 | 2,974.50 | 0.46% | 2,163,200 |
| Apr 1, 2026 | 2,898.50 | 2,963.00 | 2,866.00 | 2,961.00 | 2,961.00 | 3.77% | 1,681,600 |
| Mar 31, 2026 | 2,840.00 | 2,909.50 | 2,825.00 | 2,853.50 | 2,853.50 | -0.30% | 1,508,800 |
| Mar 30, 2026 | 2,778.00 | 2,877.00 | 2,758.00 | 2,862.00 | 2,862.00 | -2.54% | 2,577,500 |
| Mar 27, 2026 | 2,941.50 | 2,985.50 | 2,915.50 | 2,976.50 | 2,936.50 | 1.36% | 2,586,700 |
| Mar 26, 2026 | 2,932.00 | 2,962.50 | 2,903.50 | 2,936.50 | 2,897.04 | 1.26% | 1,621,500 |
| Mar 25, 2026 | 2,893.50 | 2,925.00 | 2,881.50 | 2,900.00 | 2,861.03 | 1.83% | 1,686,600 |
| Mar 24, 2026 | 2,835.00 | 2,848.00 | 2,802.50 | 2,848.00 | 2,809.73 | 2.26% | 1,652,400 |
| Mar 23, 2026 | 2,710.00 | 2,805.00 | 2,706.50 | 2,785.00 | 2,747.57 | -1.68% | 3,090,000 |
| Mar 19, 2026 | 2,877.00 | 2,913.00 | 2,821.00 | 2,832.50 | 2,794.44 | -4.57% | 2,660,300 |
| Mar 18, 2026 | 2,896.00 | 2,979.00 | 2,894.50 | 2,968.00 | 2,928.11 | 3.96% | 2,305,500 |
| Mar 17, 2026 | 2,820.00 | 2,894.00 | 2,814.00 | 2,855.00 | 2,816.63 | 2.66% | 2,171,700 |
| Mar 16, 2026 | 2,856.00 | 2,871.50 | 2,771.00 | 2,781.00 | 2,743.63 | -3.10% | 2,079,300 |
| Mar 13, 2026 | 2,855.50 | 2,905.00 | 2,855.50 | 2,870.00 | 2,831.43 | -1.22% | 2,054,300 |
| Mar 12, 2026 | 2,933.50 | 2,971.50 | 2,893.50 | 2,905.50 | 2,866.45 | -2.01% | 1,596,900 |
| Mar 11, 2026 | 2,977.00 | 3,011.00 | 2,949.00 | 2,965.00 | 2,925.15 | 0.68% | 1,710,400 |
| Mar 10, 2026 | 2,967.00 | 2,977.50 | 2,920.50 | 2,945.00 | 2,905.42 | 0.75% | 1,622,600 |