Skip to main content
logo
MITSUI-SOKO HOLDINGS Co., Ltd. (TYO:9302)
Japan flag Japan · Delayed Price · Currency is JPY
4,118.00
+2.00 (0.05%)
At close: Mar 27, 2026

MITSUI-SOKO HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20264,130.004,150.004,097.004,118.004,118.000.05%249,200
Mar 26, 20264,105.004,136.004,059.004,116.004,116.00-0.34%128,700
Mar 25, 20264,142.004,170.004,106.004,130.004,130.002.33%204,600
Mar 24, 20264,059.004,080.004,005.004,036.004,036.001.18%188,000
Mar 23, 20263,980.004,041.003,932.003,989.003,989.00-1.38%262,400
Mar 19, 20264,135.004,185.004,045.004,045.004,045.00-1.37%285,100
Mar 18, 20263,975.004,117.003,960.004,101.004,101.003.17%216,600
Mar 17, 20263,889.004,013.003,886.003,975.003,975.002.79%206,400
Mar 16, 20263,866.003,885.003,842.003,867.003,867.001.02%191,500
Mar 13, 20263,728.003,855.003,720.003,828.003,828.002.99%292,600
Mar 12, 20263,779.003,806.003,716.003,717.003,717.00-2.82%145,300
Mar 11, 20263,762.003,840.003,762.003,825.003,825.002.35%117,700
Mar 10, 20263,720.003,780.003,702.003,737.003,737.001.71%225,200
Mar 9, 20263,636.003,704.003,622.003,674.003,674.00-2.42%267,500
Mar 6, 20263,681.003,769.003,665.003,765.003,765.001.29%209,700
Mar 5, 20263,761.003,791.003,694.003,717.003,717.000.19%252,800
Mar 4, 20263,684.003,727.003,651.003,710.003,710.00-0.30%208,500
Mar 3, 20263,749.003,799.003,674.003,721.003,721.00-2.57%368,800
Mar 2, 20263,739.003,819.003,718.003,819.003,819.002.14%268,900
Feb 27, 20263,700.003,755.003,684.003,739.003,739.002.55%235,800
Feb 26, 20263,589.003,693.003,551.003,646.003,646.002.10%286,400
Feb 25, 20263,449.003,593.003,432.003,571.003,571.003.54%318,200
Feb 24, 20263,460.003,467.003,407.003,449.003,449.00-0.43%156,600
Feb 20, 20263,578.003,605.003,460.003,464.003,464.00-3.86%191,000
Feb 19, 20263,574.003,607.003,560.003,603.003,603.000.90%170,900
Feb 18, 20263,580.003,607.003,555.003,571.003,571.000.56%148,000
Feb 17, 20263,716.003,733.003,548.003,551.003,551.00-5.43%256,800
Feb 16, 20263,855.003,886.003,737.003,755.003,755.00-2.59%229,400
Feb 13, 20263,878.003,899.003,813.003,855.003,855.00-1.81%254,200
Feb 12, 20263,924.003,998.003,884.003,926.003,926.000.05%242,200
Feb 10, 20263,861.003,962.003,812.003,924.003,924.001.08%273,900
Feb 9, 20263,921.004,030.003,805.003,882.003,882.008.71%706,500
Feb 6, 20263,574.003,598.003,564.003,571.003,571.00-1.30%201,200
Feb 5, 20263,637.003,666.003,618.003,618.003,618.000.58%158,900
Feb 4, 20263,590.003,610.003,547.003,597.003,597.00-0.55%154,400
Feb 3, 20263,628.003,642.003,600.003,617.003,617.000.06%155,100
Feb 2, 20263,643.003,688.003,613.003,615.003,615.000.06%162,200
Jan 30, 20263,601.003,630.003,581.003,613.003,613.000.70%172,700
Jan 29, 20263,570.003,599.003,542.003,588.003,588.00-0.17%196,800
Jan 28, 20263,625.003,631.003,578.003,594.003,594.00-1.67%150,500
Jan 27, 20263,670.003,685.003,640.003,655.003,655.00-1.08%112,400
Jan 26, 20263,670.003,758.003,655.003,695.003,695.00-0.73%145,500
Jan 23, 20263,720.003,741.003,701.003,722.003,722.00-0.05%89,000
Jan 22, 20263,714.003,793.003,714.003,724.003,724.000.27%142,400
Jan 21, 20263,732.003,766.003,703.003,714.003,714.00-1.49%102,000
Jan 20, 20263,731.003,782.003,720.003,770.003,770.000.83%126,100
Jan 19, 20263,762.003,798.003,726.003,739.003,739.00-0.58%107,200
Jan 16, 20263,743.003,776.003,737.003,761.003,761.00-0.16%146,700
Jan 15, 20263,762.003,803.003,736.003,767.003,767.000.21%162,800
Jan 14, 20263,753.003,788.003,670.003,759.003,759.00-0.63%279,200