Sotetsu Holdings, Inc. (TYO:9003)
Japan · Delayed Price · Currency is JPY 2,603.50
+4.00 (0.15%)
Sep 8, 2026, 12:44 PM JST
Sotetsu Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 2,593.00 | 2,611.50 | 2,581.00 | 2,599.50 | 2,599.50 | 0.08% | 236,300 |
| Sep 4, 2026 | 2,600.00 | 2,610.00 | 2,581.00 | 2,597.50 | 2,597.50 | -0.33% | 238,200 |
| Sep 3, 2026 | 2,605.00 | 2,610.50 | 2,587.00 | 2,606.00 | 2,606.00 | 0.50% | 218,000 |
| Sep 2, 2026 | 2,606.00 | 2,610.50 | 2,590.50 | 2,593.00 | 2,593.00 | -0.80% | 214,000 |
| Sep 1, 2026 | 2,622.00 | 2,651.00 | 2,609.50 | 2,614.00 | 2,614.00 | -0.70% | 263,500 |
| Aug 31, 2026 | 2,624.00 | 2,648.00 | 2,609.50 | 2,632.50 | 2,632.50 | -0.17% | 237,400 |
| Aug 28, 2026 | 2,616.00 | 2,658.00 | 2,604.00 | 2,637.00 | 2,637.00 | -0.08% | 761,600 |
| Aug 27, 2026 | 2,634.00 | 2,648.50 | 2,615.00 | 2,639.00 | 2,639.00 | 0.08% | 202,700 |
| Aug 26, 2026 | 2,640.00 | 2,645.50 | 2,621.00 | 2,637.00 | 2,637.00 | -0.13% | 192,400 |
| Aug 25, 2026 | 2,658.50 | 2,675.00 | 2,640.50 | 2,640.50 | 2,640.50 | 0.34% | 207,100 |
| Aug 24, 2026 | 2,634.00 | 2,660.00 | 2,619.00 | 2,631.50 | 2,631.50 | -0.13% | 255,400 |
| Aug 21, 2026 | 2,600.00 | 2,638.00 | 2,583.00 | 2,635.00 | 2,635.00 | 2.01% | 251,500 |
| Aug 20, 2026 | 2,571.00 | 2,598.00 | 2,565.00 | 2,583.00 | 2,583.00 | 0.76% | 217,800 |
| Aug 19, 2026 | 2,567.00 | 2,573.50 | 2,538.50 | 2,563.50 | 2,563.50 | 0.10% | 230,400 |
| Aug 18, 2026 | 2,534.50 | 2,571.50 | 2,527.50 | 2,561.00 | 2,561.00 | 1.13% | 317,800 |
| Aug 17, 2026 | 2,527.00 | 2,543.00 | 2,498.00 | 2,532.50 | 2,532.50 | 0.58% | 238,800 |
| Aug 14, 2026 | 2,528.00 | 2,538.00 | 2,502.00 | 2,518.00 | 2,518.00 | -0.92% | 320,900 |
| Aug 13, 2026 | 2,527.00 | 2,545.50 | 2,508.00 | 2,541.50 | 2,541.50 | 1.32% | 293,800 |
| Aug 12, 2026 | 2,479.50 | 2,513.00 | 2,476.00 | 2,508.50 | 2,508.50 | 1.21% | 248,900 |
| Aug 10, 2026 | 2,480.00 | 2,489.00 | 2,447.50 | 2,478.50 | 2,478.50 | 0.24% | 242,100 |
| Aug 7, 2026 | 2,434.00 | 2,494.50 | 2,427.00 | 2,472.50 | 2,472.50 | 1.54% | 303,900 |
| Aug 6, 2026 | 2,460.00 | 2,471.50 | 2,412.00 | 2,435.00 | 2,435.00 | 0.19% | 381,900 |
| Aug 5, 2026 | 2,428.50 | 2,457.00 | 2,422.00 | 2,430.50 | 2,430.50 | -0.14% | 357,700 |
| Aug 4, 2026 | 2,540.00 | 2,540.00 | 2,430.00 | 2,434.00 | 2,434.00 | -4.21% | 496,800 |
| Aug 3, 2026 | 2,623.00 | 2,630.50 | 2,535.00 | 2,541.00 | 2,541.00 | -3.49% | 533,800 |
| Jul 31, 2026 | 2,677.00 | 2,742.00 | 2,633.00 | 2,633.00 | 2,633.00 | -6.60% | 771,600 |
| Jul 30, 2026 | 2,726.50 | 2,861.50 | 2,678.00 | 2,819.00 | 2,819.00 | 4.02% | 643,200 |
| Jul 29, 2026 | 2,669.50 | 2,749.50 | 2,648.50 | 2,710.00 | 2,710.00 | 1.75% | 366,900 |
| Jul 28, 2026 | 2,644.00 | 2,686.00 | 2,634.50 | 2,663.50 | 2,663.50 | 1.29% | 276,300 |
| Jul 27, 2026 | 2,582.50 | 2,640.00 | 2,582.00 | 2,629.50 | 2,629.50 | 2.08% | 270,300 |
| Jul 24, 2026 | 2,522.00 | 2,577.00 | 2,511.50 | 2,576.00 | 2,576.00 | 1.42% | 188,500 |
| Jul 23, 2026 | 2,542.50 | 2,560.00 | 2,531.50 | 2,540.00 | 2,540.00 | -0.94% | 191,100 |
| Jul 22, 2026 | 2,582.00 | 2,600.00 | 2,534.00 | 2,564.00 | 2,564.00 | -1.37% | 235,500 |
| Jul 21, 2026 | 2,600.00 | 2,626.50 | 2,584.50 | 2,599.50 | 2,599.50 | 0.06% | 244,000 |
| 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 |