Sotetsu Holdings, Inc. (TYO:9003)
Japan · Delayed Price · Currency is JPY 2,599.50
+1.50 (0.06%)
Jul 21, 2026, 3:30 PM JST
Sotetsu Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2,584.00 | 2,613.50 | 2,577.50 | 2,598.00 | 2,598.00 | 1.21% | 284,900 |
| Jul 16, 2026 | 2,579.00 | 2,605.50 | 2,558.50 | 2,567.00 | 2,567.00 | -0.10% | 200,000 |
| Jul 15, 2026 | 2,576.00 | 2,579.50 | 2,555.00 | 2,569.50 | 2,569.50 | 0.45% | 138,500 |
| Jul 14, 2026 | 2,560.00 | 2,579.50 | 2,541.00 | 2,558.00 | 2,558.00 | 0.77% | 154,800 |
| Jul 13, 2026 | 2,546.00 | 2,549.00 | 2,519.00 | 2,538.50 | 2,538.50 | 0.55% | 144,000 |
| Jul 10, 2026 | 2,535.50 | 2,552.50 | 2,520.00 | 2,524.50 | 2,524.50 | -0.96% | 247,100 |
| Jul 9, 2026 | 2,549.50 | 2,563.00 | 2,528.00 | 2,549.00 | 2,549.00 | -0.23% | 223,700 |
| Jul 8, 2026 | 2,573.50 | 2,575.00 | 2,547.00 | 2,555.00 | 2,555.00 | -0.18% | 230,800 |
| Jul 7, 2026 | 2,535.00 | 2,578.00 | 2,523.00 | 2,559.50 | 2,559.50 | 1.37% | 282,400 |
| Jul 6, 2026 | 2,495.00 | 2,532.00 | 2,491.00 | 2,525.00 | 2,525.00 | 1.36% | 181,200 |
| Jul 3, 2026 | 2,495.00 | 2,515.00 | 2,475.50 | 2,491.00 | 2,491.00 | 1.45% | 218,700 |
| Jul 2, 2026 | 2,457.50 | 2,481.50 | 2,438.00 | 2,455.50 | 2,455.50 | 1.09% | 292,700 |
| Jul 1, 2026 | 2,475.00 | 2,475.00 | 2,429.00 | 2,429.00 | 2,429.00 | -2.25% | 284,000 |
| Jun 30, 2026 | 2,476.00 | 2,499.50 | 2,467.50 | 2,485.00 | 2,485.00 | 0.40% | 301,700 |
| Jun 29, 2026 | 2,459.50 | 2,485.50 | 2,450.00 | 2,475.00 | 2,475.00 | 1.08% | 369,400 |
| Jun 26, 2026 | 2,425.00 | 2,452.50 | 2,414.50 | 2,448.50 | 2,448.50 | 1.45% | 254,000 |
| Jun 25, 2026 | 2,416.50 | 2,421.50 | 2,400.00 | 2,413.50 | 2,413.50 | 0.58% | 248,800 |
| Jun 24, 2026 | 2,408.00 | 2,424.50 | 2,388.00 | 2,399.50 | 2,399.50 | -0.02% | 233,300 |
| Jun 23, 2026 | 2,401.00 | 2,412.00 | 2,383.00 | 2,400.00 | 2,400.00 | -0.39% | 209,400 |
| Jun 22, 2026 | 2,397.50 | 2,413.50 | 2,389.00 | 2,409.50 | 2,409.50 | 0.23% | 183,800 |
| Jun 19, 2026 | 2,420.50 | 2,447.50 | 2,399.50 | 2,404.00 | 2,404.00 | -1.72% | 473,100 |
| Jun 18, 2026 | 2,434.50 | 2,453.00 | 2,410.00 | 2,446.00 | 2,446.00 | 0.12% | 275,400 |
| Jun 17, 2026 | 2,478.50 | 2,483.00 | 2,440.50 | 2,443.00 | 2,443.00 | -0.37% | 168,700 |
| Jun 16, 2026 | 2,447.00 | 2,461.00 | 2,412.50 | 2,452.00 | 2,452.00 | 0.04% | 240,500 |
| Jun 15, 2026 | 2,475.00 | 2,476.00 | 2,445.00 | 2,451.00 | 2,451.00 | -0.57% | 269,400 |
| Jun 12, 2026 | 2,458.50 | 2,474.50 | 2,440.50 | 2,465.00 | 2,465.00 | -0.04% | 289,300 |
| Jun 11, 2026 | 2,497.00 | 2,505.00 | 2,444.50 | 2,466.00 | 2,466.00 | -0.76% | 298,600 |
| Jun 10, 2026 | 2,448.00 | 2,487.00 | 2,428.50 | 2,485.00 | 2,485.00 | 2.60% | 285,000 |
| Jun 9, 2026 | 2,402.00 | 2,446.00 | 2,402.00 | 2,422.00 | 2,422.00 | 1.11% | 253,900 |
| Jun 8, 2026 | 2,376.00 | 2,404.50 | 2,365.00 | 2,395.50 | 2,395.50 | 1.03% | 391,900 |
| Jun 5, 2026 | 2,370.50 | 2,413.00 | 2,367.00 | 2,371.00 | 2,371.00 | 0.51% | 282,300 |
| Jun 4, 2026 | 2,345.00 | 2,376.00 | 2,336.00 | 2,359.00 | 2,359.00 | 0.55% | 259,400 |
| Jun 3, 2026 | 2,344.00 | 2,357.00 | 2,324.00 | 2,346.00 | 2,346.00 | -0.45% | 258,200 |
| Jun 2, 2026 | 2,350.00 | 2,384.00 | 2,323.00 | 2,356.50 | 2,356.50 | -0.21% | 319,500 |
| Jun 1, 2026 | 2,432.00 | 2,432.00 | 2,357.50 | 2,361.50 | 2,361.50 | -3.20% | 465,300 |
| May 29, 2026 | 2,436.00 | 2,480.50 | 2,430.00 | 2,439.50 | 2,439.50 | 0.18% | 485,200 |
| May 28, 2026 | 2,454.00 | 2,473.00 | 2,430.00 | 2,435.00 | 2,435.00 | -0.75% | 277,300 |
| May 27, 2026 | 2,450.00 | 2,466.00 | 2,436.50 | 2,453.50 | 2,453.50 | -0.06% | 262,900 |
| May 26, 2026 | 2,510.00 | 2,518.00 | 2,455.00 | 2,455.00 | 2,455.00 | -3.31% | 369,000 |
| May 25, 2026 | 2,570.00 | 2,576.50 | 2,504.50 | 2,539.00 | 2,539.00 | -1.03% | 255,200 |
| 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 |