Skip to main content
logo
Sotetsu Holdings, Inc. (TYO:9003)
Japan flag Japan · Delayed Price · Currency is JPY
2,694.50
+19.50 (0.73%)
Sep 26, 2025, 3:30 PM JST

Sotetsu Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,685.002,711.002,672.502,694.502,694.500.73%1,757,700
Sep 25, 20252,638.002,690.002,629.502,675.002,675.002.00%1,302,900
Sep 24, 20252,610.002,639.502,609.002,622.502,622.500.06%784,500
Sep 22, 20252,603.502,622.502,599.502,621.002,621.000.65%375,500
Sep 19, 20252,596.002,619.002,592.002,604.002,604.000.08%466,100
Sep 18, 20252,611.502,620.002,590.002,602.002,602.00-0.34%293,100
Sep 17, 20252,610.002,627.002,603.502,611.002,611.00-0.70%293,100
Sep 16, 20252,593.502,633.002,587.002,629.502,629.501.21%345,800
Sep 12, 20252,621.002,628.002,582.002,598.002,598.00-0.63%357,700
Sep 11, 20252,600.002,625.002,593.002,614.502,614.50-0.40%357,700
Sep 10, 20252,635.002,648.002,621.002,625.002,625.00-0.89%202,300
Sep 9, 20252,675.002,678.002,642.502,648.502,648.50-0.53%288,400
Sep 8, 20252,670.002,677.002,653.502,662.502,662.50-0.02%291,800
Sep 5, 20252,660.002,666.002,647.002,663.002,663.000.43%267,600
Sep 4, 20252,650.002,654.502,623.502,651.502,651.500.42%278,600
Sep 3, 20252,625.502,653.502,621.002,640.502,640.500.67%360,300
Sep 2, 20252,621.502,626.002,600.502,623.002,623.000.11%179,500
Sep 1, 20252,604.002,620.002,590.002,620.002,620.001.04%274,100
Aug 29, 20252,601.002,603.502,584.002,593.002,593.00-0.52%163,500
Aug 28, 20252,588.002,611.002,575.002,606.502,606.500.73%297,200
Aug 27, 20252,550.002,593.502,535.502,587.502,587.501.89%238,600
Aug 26, 20252,567.002,577.502,531.502,539.502,539.50-0.82%221,200
Aug 25, 20252,572.502,572.502,551.502,560.502,560.50-0.16%157,000
Aug 22, 20252,563.002,564.502,546.002,564.502,564.500.57%161,000
Aug 21, 20252,577.002,577.002,545.002,550.002,550.00-1.03%176,600
Aug 20, 20252,569.002,583.502,560.002,576.502,576.500.17%296,800
Aug 19, 20252,551.002,572.502,545.502,572.002,572.001.06%189,900
Aug 18, 20252,531.002,576.002,531.002,545.002,545.000.57%233,200
Aug 15, 20252,526.002,536.002,512.502,530.502,530.500.42%163,400
Aug 14, 20252,519.002,533.502,503.502,520.002,520.00-0.14%211,000
Aug 13, 20252,524.502,526.002,504.502,523.502,523.500.18%225,100
Aug 12, 20252,518.002,532.502,506.002,519.002,519.000.02%261,200
Aug 8, 20252,495.002,518.502,490.502,518.502,518.501.02%219,100
Aug 7, 20252,490.002,513.002,481.002,493.002,493.000.50%225,800
Aug 6, 20252,472.502,503.002,461.002,480.502,480.500.36%274,200
Aug 5, 20252,452.002,478.002,447.002,471.502,471.501.00%218,000
Aug 4, 20252,428.502,474.002,421.502,447.002,447.000.49%394,100
Aug 1, 20252,415.002,435.002,381.002,435.002,435.001.88%416,100
Jul 31, 20252,395.002,414.502,321.002,390.002,390.00-0.04%674,100
Jul 30, 20252,367.002,391.002,367.002,391.002,391.001.42%277,100
Jul 29, 20252,353.502,364.002,348.502,357.502,357.500.02%147,400
Jul 28, 20252,342.502,363.002,337.002,357.002,357.00-168,300
Jul 25, 20252,344.002,361.502,339.002,357.002,357.000.73%253,100
Jul 24, 20252,331.002,341.002,322.502,340.002,340.000.39%217,000
Jul 23, 20252,330.002,347.002,326.002,331.002,331.000.58%268,700
Jul 22, 20252,320.002,323.502,305.502,317.502,317.50-0.28%211,200
Jul 18, 20252,302.002,331.502,302.002,324.002,324.000.96%260,300
Jul 17, 20252,290.002,310.002,289.002,302.002,302.00-228,400
Jul 16, 20252,310.002,318.502,290.002,302.002,302.00-0.30%237,200
Jul 15, 20252,317.002,317.002,300.502,309.002,309.00-202,800