Skip to main content
logo
Sotetsu Holdings, Inc. (TYO:9003)
Japan flag Japan · Delayed Price · Currency is JPY
2,503.00
+29.00 (1.17%)
Oct 7, 2026, 3:30 PM JST

Sotetsu Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20262,470.502,507.002,455.502,503.002,503.001.17%352,900
Oct 6, 20262,469.002,495.002,466.502,474.002,474.000.18%327,000
Oct 5, 20262,466.502,475.502,445.002,469.502,469.500.49%284,700
Oct 2, 20262,480.002,482.502,449.502,457.502,457.50-1.01%319,300
Oct 1, 20262,499.502,503.002,462.002,482.502,482.50-1.04%341,900
Sep 30, 20262,505.002,518.502,473.502,508.502,508.500.26%444,200
Sep 29, 20262,577.002,588.002,502.002,502.002,502.00-3.10%1,073,200
Sep 28, 20262,665.002,671.002,617.002,617.002,582.00-0.78%1,525,600
Sep 25, 20262,670.002,670.002,632.502,637.502,602.230.48%832,300
Sep 24, 20262,618.002,667.002,605.002,625.002,589.89-0.38%1,139,400
Sep 18, 20262,660.002,663.002,626.002,635.002,599.76-0.94%1,641,300
Sep 17, 20262,666.502,682.502,644.502,660.002,624.420.23%501,500
Sep 16, 20262,680.502,688.502,653.002,654.002,618.510.09%289,700
Sep 15, 20262,679.002,690.002,651.502,651.502,616.04-0.69%287,800
Sep 14, 20262,657.502,677.502,627.002,670.002,634.291.68%310,200
Sep 11, 20262,583.502,631.002,583.502,626.002,590.880.88%324,400
Sep 10, 20262,612.002,619.002,585.002,603.002,568.19-0.02%280,900
Sep 9, 20262,603.002,619.502,588.002,603.502,568.68-0.44%225,700
Sep 8, 20262,590.002,617.502,585.002,615.002,580.030.60%199,800
Sep 7, 20262,593.002,611.502,581.002,599.502,564.730.08%236,300
Sep 4, 20262,600.002,610.002,581.002,597.502,562.76-0.33%238,200
Sep 3, 20262,605.002,610.502,587.002,606.002,571.150.50%218,000
Sep 2, 20262,606.002,610.502,590.502,593.002,558.32-0.80%214,000
Sep 1, 20262,622.002,651.002,609.502,614.002,579.04-0.70%263,500
Aug 31, 20262,624.002,648.002,609.502,632.502,597.29-0.17%237,400
Aug 28, 20262,616.002,658.002,604.002,637.002,601.73-0.08%761,600
Aug 27, 20262,634.002,648.502,615.002,639.002,603.710.08%202,700
Aug 26, 20262,640.002,645.502,621.002,637.002,601.73-0.13%192,400
Aug 25, 20262,658.502,675.002,640.502,640.502,605.190.34%207,100
Aug 24, 20262,634.002,660.002,619.002,631.502,596.31-0.13%255,400
Aug 21, 20262,600.002,638.002,583.002,635.002,599.762.01%251,500
Aug 20, 20262,571.002,598.002,565.002,583.002,548.450.76%217,800
Aug 19, 20262,567.002,573.502,538.502,563.502,529.220.10%230,400
Aug 18, 20262,534.502,571.502,527.502,561.002,526.751.13%317,800
Aug 17, 20262,527.002,543.002,498.002,532.502,498.630.58%238,800
Aug 14, 20262,528.002,538.002,502.002,518.002,484.32-0.92%320,900
Aug 13, 20262,527.002,545.502,508.002,541.502,507.511.32%293,800
Aug 12, 20262,479.502,513.002,476.002,508.502,474.951.21%248,900
Aug 10, 20262,480.002,489.002,447.502,478.502,445.350.24%242,100
Aug 7, 20262,434.002,494.502,427.002,472.502,439.431.54%303,900
Aug 6, 20262,460.002,471.502,412.002,435.002,402.430.19%381,900
Aug 5, 20262,428.502,457.002,422.002,430.502,397.99-0.14%357,700
Aug 4, 20262,540.002,540.002,430.002,434.002,401.45-4.21%496,800
Aug 3, 20262,623.002,630.502,535.002,541.002,507.02-3.49%533,800
Jul 31, 20262,677.002,742.002,633.002,633.002,597.79-6.60%771,600
Jul 30, 20262,726.502,861.502,678.002,819.002,781.304.02%643,200
Jul 29, 20262,669.502,749.502,648.502,710.002,673.761.75%366,900
Jul 28, 20262,644.002,686.002,634.502,663.502,627.881.29%276,300
Jul 27, 20262,582.502,640.002,582.002,629.502,594.332.08%270,300
Jul 24, 20262,522.002,577.002,511.502,576.002,541.551.42%188,500