Skip to main content
logo
Sotetsu Holdings, Inc. (TYO:9003)
Japan flag Japan · Delayed Price · Currency is JPY
2,930.50
+4.50 (0.15%)
Mar 26, 2026, 3:30 PM JST

Sotetsu Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,951.002,952.002,926.002,940.50-0.50%364,100
Mar 25, 20262,912.502,936.502,892.002,926.002,926.002.11%470,700
Mar 24, 20262,841.002,866.502,817.502,865.502,865.502.67%307,300
Mar 23, 20262,783.002,806.502,775.502,791.002,791.00-0.36%479,800
Mar 19, 20262,854.002,863.002,801.002,801.002,801.00-1.94%412,700
Mar 18, 20262,818.002,856.502,818.002,856.502,856.501.73%397,500
Mar 17, 20262,773.002,824.502,773.002,808.002,808.001.39%282,400
Mar 16, 20262,780.002,799.002,760.002,769.502,769.500.14%267,400
Mar 13, 20262,767.002,791.002,762.002,765.502,765.50-0.54%251,300
Mar 12, 20262,810.002,818.502,772.502,780.502,780.50-1.07%274,500
Mar 11, 20262,817.502,830.502,807.502,810.502,810.500.11%162,700
Mar 10, 20262,870.002,870.002,802.502,807.502,807.50-0.62%254,200
Mar 9, 20262,768.502,838.502,760.002,825.002,825.000.23%339,800
Mar 6, 20262,810.002,834.002,790.002,818.502,818.50-0.55%245,600
Mar 5, 20262,878.502,891.002,834.002,834.002,834.000.05%369,500
Mar 4, 20262,852.002,860.002,792.002,832.502,832.50-1.99%376,000
Mar 3, 20262,917.002,930.002,882.502,890.002,890.00-1.50%322,900
Mar 2, 20262,928.002,951.502,916.002,934.002,934.00-0.24%235,100
Feb 27, 20262,957.002,957.002,922.002,941.002,941.000.62%242,000
Feb 26, 20262,945.002,962.502,923.002,923.002,923.00-0.68%254,300
Feb 25, 20262,951.002,959.502,930.002,943.002,943.00-0.27%253,100
Feb 24, 20262,937.002,963.002,927.502,951.002,951.001.43%253,800
Feb 20, 20262,927.002,948.502,909.002,909.502,909.50-1.04%193,100
Feb 19, 20262,929.002,957.002,923.502,940.002,940.000.02%186,700
Feb 18, 20262,930.002,940.002,912.002,939.502,939.501.50%207,800
Feb 17, 20262,910.502,929.502,896.002,896.002,896.00-0.48%130,800
Feb 16, 20262,922.002,922.502,895.002,910.002,910.00-0.31%235,800
Feb 13, 20262,936.502,947.002,910.502,919.002,919.000.24%203,200
Feb 12, 20262,921.002,938.502,904.002,912.002,912.000.02%163,700
Feb 10, 20262,919.002,941.502,910.002,911.502,911.50-0.15%185,300
Feb 9, 20262,931.002,980.002,891.002,916.002,916.000.92%263,000
Feb 6, 20262,883.502,937.502,870.502,889.502,889.502.17%243,000
Feb 5, 20262,850.502,867.502,828.002,828.002,828.000.59%199,200
Feb 4, 20262,806.002,831.502,787.502,811.502,811.500.59%187,500
Feb 3, 20262,798.002,808.002,779.502,795.002,795.000.38%149,100
Feb 2, 20262,811.002,823.002,768.002,784.502,784.50-0.39%210,200
Jan 30, 20262,790.002,806.502,768.002,795.502,795.500.81%225,700
Jan 29, 20262,770.002,783.002,752.502,773.002,773.000.09%193,600
Jan 28, 20262,793.002,798.502,770.502,770.502,770.50-1.58%151,200
Jan 27, 20262,837.002,850.502,807.002,815.002,815.00-1.02%214,800
Jan 26, 20262,840.502,860.502,830.502,844.002,844.00-0.14%150,200
Jan 23, 20262,863.002,883.002,844.502,848.002,848.00-0.51%138,500
Jan 22, 20262,846.002,881.502,846.002,862.502,862.500.65%143,200
Jan 21, 20262,852.002,868.002,829.002,844.002,844.00-0.84%206,700
Jan 20, 20262,845.002,878.502,843.002,868.002,868.000.79%130,400
Jan 19, 20262,860.002,875.502,841.002,845.502,845.50-0.45%196,700
Jan 16, 20262,848.002,864.502,843.502,858.502,858.500.37%167,900
Jan 15, 20262,853.002,868.502,840.502,848.002,848.00-0.35%119,100
Jan 14, 20262,867.502,874.002,854.002,858.002,858.000.02%128,000
Jan 13, 20262,859.002,875.502,843.502,857.502,857.50-0.05%172,600