Sotetsu Holdings, Inc. (TYO:9003)
Japan · Delayed Price · Currency is JPY 2,460.00
+5.00 (0.20%)
May 27, 2026, 11:15 AM JST
Sotetsu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2,570.00 | 2,576.50 | 2,504.50 | 2,519.00 | - | -1.81% | 160,900 |
| May 22, 2026 | 2,623.00 | 2,623.00 | 2,565.50 | 2,565.50 | 2,565.50 | -2.34% | 223,700 |
| May 21, 2026 | 2,654.00 | 2,660.50 | 2,627.00 | 2,627.00 | 2,627.00 | -0.44% | 156,900 |
| May 20, 2026 | 2,710.00 | 2,715.00 | 2,627.50 | 2,638.50 | 2,638.50 | -2.64% | 244,900 |
| May 19, 2026 | 2,710.00 | 2,732.00 | 2,698.50 | 2,710.00 | 2,710.00 | 0.82% | 191,300 |
| May 18, 2026 | 2,698.00 | 2,720.00 | 2,673.50 | 2,688.00 | 2,688.00 | -1.36% | 231,200 |
| May 15, 2026 | 2,688.50 | 2,725.00 | 2,668.00 | 2,725.00 | 2,725.00 | 1.79% | 285,000 |
| May 14, 2026 | 2,675.00 | 2,702.00 | 2,664.00 | 2,677.00 | 2,677.00 | -0.04% | 228,300 |
| May 13, 2026 | 2,673.00 | 2,713.00 | 2,665.00 | 2,678.00 | 2,678.00 | 1.06% | 310,000 |
| May 12, 2026 | 2,652.00 | 2,656.00 | 2,613.00 | 2,650.00 | 2,650.00 | -0.09% | 327,500 |
| May 11, 2026 | 2,668.00 | 2,688.00 | 2,638.50 | 2,652.50 | 2,652.50 | -1.30% | 281,800 |
| May 8, 2026 | 2,700.00 | 2,708.00 | 2,649.00 | 2,687.50 | 2,687.50 | -0.68% | 396,700 |
| May 7, 2026 | 2,650.00 | 2,729.00 | 2,642.00 | 2,706.00 | 2,706.00 | 2.77% | 349,300 |
| May 1, 2026 | 2,638.00 | 2,641.00 | 2,602.50 | 2,633.00 | 2,633.00 | -0.32% | 360,400 |
| Apr 30, 2026 | 2,700.00 | 2,734.50 | 2,633.00 | 2,641.50 | 2,641.50 | -5.03% | 572,700 |
| Apr 28, 2026 | 2,780.50 | 2,789.50 | 2,756.50 | 2,781.50 | 2,781.50 | 1.07% | 243,600 |
| Apr 27, 2026 | 2,730.00 | 2,771.50 | 2,724.50 | 2,752.00 | 2,752.00 | - | 197,100 |
| Apr 24, 2026 | 2,784.50 | 2,798.50 | 2,747.00 | 2,752.00 | 2,752.00 | -0.70% | 205,100 |
| Apr 23, 2026 | 2,776.00 | 2,783.50 | 2,751.00 | 2,771.50 | 2,771.50 | -1.02% | 265,800 |
| Apr 22, 2026 | 2,858.00 | 2,858.00 | 2,793.50 | 2,800.00 | 2,800.00 | -2.37% | 272,600 |
| Apr 21, 2026 | 2,871.00 | 2,880.00 | 2,845.00 | 2,868.00 | 2,868.00 | 0.05% | 207,700 |
| Apr 20, 2026 | 2,870.00 | 2,886.00 | 2,845.00 | 2,866.50 | 2,866.50 | -0.09% | 184,100 |
| Apr 17, 2026 | 2,903.50 | 2,930.00 | 2,869.00 | 2,869.00 | 2,869.00 | -1.39% | 269,100 |
| Apr 16, 2026 | 2,964.00 | 2,983.00 | 2,909.00 | 2,909.50 | 2,909.50 | -1.86% | 267,300 |
| Apr 15, 2026 | 2,992.00 | 2,993.50 | 2,964.50 | 2,964.50 | 2,964.50 | -0.05% | 172,000 |
| Apr 14, 2026 | 2,991.50 | 3,000.00 | 2,953.00 | 2,966.00 | 2,966.00 | -0.55% | 263,300 |
| Apr 13, 2026 | 3,014.00 | 3,025.00 | 2,978.00 | 2,982.50 | 2,982.50 | -1.05% | 260,400 |
| Apr 10, 2026 | 3,108.00 | 3,111.00 | 3,009.00 | 3,014.00 | 3,014.00 | -2.71% | 257,900 |
| Apr 9, 2026 | 3,130.00 | 3,167.00 | 3,088.00 | 3,098.00 | 3,098.00 | -1.02% | 301,300 |
| Apr 8, 2026 | 3,152.00 | 3,152.00 | 3,108.00 | 3,130.00 | 3,130.00 | 0.13% | 363,400 |
| Apr 7, 2026 | 3,115.00 | 3,155.00 | 3,108.00 | 3,126.00 | 3,126.00 | 1.10% | 224,100 |
| Apr 6, 2026 | 3,115.00 | 3,123.00 | 3,085.00 | 3,092.00 | 3,092.00 | -0.42% | 158,100 |
| Apr 3, 2026 | 3,085.00 | 3,120.00 | 3,069.00 | 3,105.00 | 3,105.00 | 0.88% | 276,100 |
| Apr 2, 2026 | 3,001.00 | 3,099.00 | 3,001.00 | 3,078.00 | 3,078.00 | 2.60% | 436,300 |
| Apr 1, 2026 | 2,950.00 | 3,000.00 | 2,937.00 | 3,000.00 | 3,000.00 | 2.49% | 443,500 |
| Mar 31, 2026 | 2,950.50 | 2,967.00 | 2,921.00 | 2,927.00 | 2,927.00 | -0.68% | 384,800 |
| Mar 30, 2026 | 2,900.00 | 2,948.00 | 2,865.00 | 2,947.00 | 2,947.00 | 0.34% | 897,900 |
| Mar 27, 2026 | 2,956.00 | 2,989.00 | 2,946.00 | 2,977.00 | 2,937.00 | 1.59% | 1,125,400 |
| Mar 26, 2026 | 2,951.00 | 2,952.00 | 2,905.00 | 2,930.50 | 2,891.12 | 0.15% | 703,300 |
| Mar 25, 2026 | 2,912.50 | 2,936.50 | 2,892.00 | 2,926.00 | 2,886.69 | 2.11% | 470,700 |
| Mar 24, 2026 | 2,841.00 | 2,866.50 | 2,817.50 | 2,865.50 | 2,827.00 | 2.67% | 307,300 |
| Mar 23, 2026 | 2,783.00 | 2,806.50 | 2,775.50 | 2,791.00 | 2,753.50 | -0.36% | 479,800 |
| Mar 19, 2026 | 2,854.00 | 2,863.00 | 2,801.00 | 2,801.00 | 2,763.36 | -1.94% | 412,700 |
| Mar 18, 2026 | 2,818.00 | 2,856.50 | 2,818.00 | 2,856.50 | 2,818.12 | 1.73% | 397,500 |
| Mar 17, 2026 | 2,773.00 | 2,824.50 | 2,773.00 | 2,808.00 | 2,770.27 | 1.39% | 282,400 |
| Mar 16, 2026 | 2,780.00 | 2,799.00 | 2,760.00 | 2,769.50 | 2,732.29 | 0.14% | 267,400 |
| Mar 13, 2026 | 2,767.00 | 2,791.00 | 2,762.00 | 2,765.50 | 2,728.34 | -0.54% | 251,300 |
| Mar 12, 2026 | 2,810.00 | 2,818.50 | 2,772.50 | 2,780.50 | 2,743.14 | -1.07% | 274,500 |
| Mar 11, 2026 | 2,817.50 | 2,830.50 | 2,807.50 | 2,810.50 | 2,772.74 | 0.11% | 162,700 |
| Mar 10, 2026 | 2,870.00 | 2,870.00 | 2,802.50 | 2,807.50 | 2,769.78 | -0.62% | 254,200 |