Sotetsu Holdings, Inc. (TYO:9003)
Japan · Delayed Price · Currency is JPY 2,452.00
+1.00 (0.04%)
Jun 16, 2026, 3:30 PM JST
Sotetsu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2,447.00 | 2,461.00 | 2,412.50 | 2,445.50 | - | -0.22% | 73,900 |
| 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 |
| 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 |