Skip to main content
logo
MITSUI-SOKO HOLDINGS Co., Ltd. (TYO:9302)
Japan flag Japan · Delayed Price · Currency is JPY
4,175.00
-80.00 (-1.88%)
Sep 29, 2025, 3:30 PM JST

MITSUI-SOKO HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,185.004,295.004,185.004,255.004,255.000.95%289,000
Sep 25, 20254,200.004,230.004,150.004,215.004,215.000.84%201,800
Sep 24, 20254,220.004,225.004,145.004,180.004,180.000.12%183,300
Sep 22, 20254,255.004,260.004,165.004,175.004,175.00-2.45%208,900
Sep 19, 20254,310.004,340.004,260.004,280.004,280.00-0.58%340,600
Sep 18, 20254,320.004,325.004,250.004,305.004,305.000.47%120,700
Sep 17, 20254,295.004,315.004,230.004,285.004,285.00-0.58%117,000
Sep 16, 20254,265.004,325.004,260.004,310.004,310.001.65%118,300
Sep 12, 20254,200.004,285.004,200.004,240.004,240.000.47%190,200
Sep 11, 20254,305.004,305.004,215.004,220.004,220.00-2.09%126,200
Sep 10, 20254,340.004,365.004,295.004,310.004,310.00-0.92%109,100
Sep 9, 20254,320.004,390.004,315.004,350.004,350.001.64%157,900
Sep 8, 20254,235.004,280.004,210.004,280.004,280.001.54%107,200
Sep 5, 20254,205.004,235.004,170.004,215.004,215.00-0.47%139,000
Sep 4, 20254,210.004,255.004,185.004,235.004,235.000.24%144,300
Sep 3, 20254,235.004,305.004,195.004,225.004,225.00-0.12%230,300
Sep 2, 20254,280.004,280.004,185.004,230.004,230.00-0.59%165,100
Sep 1, 20254,175.004,260.004,155.004,255.004,255.001.67%199,100
Aug 29, 20254,185.004,200.004,140.004,185.004,185.00-0.59%143,300
Aug 28, 20254,175.004,210.004,125.004,210.004,210.000.48%168,700
Aug 27, 20254,190.004,205.004,140.004,190.004,190.000.60%201,400
Aug 26, 20254,170.004,220.004,135.004,165.004,165.000.24%293,300
Aug 25, 20254,280.004,295.004,155.004,155.004,155.00-3.71%197,800
Aug 22, 20254,320.004,325.004,270.004,315.004,315.000.12%110,100
Aug 21, 20254,305.004,315.004,240.004,310.004,310.000.23%120,900
Aug 20, 20254,305.004,340.004,280.004,300.004,300.00-0.69%168,700
Aug 19, 20254,320.004,345.004,245.004,330.004,330.002.85%263,000
Aug 18, 20254,285.004,300.004,200.004,210.004,210.00-1.75%198,900
Aug 15, 20254,300.004,335.004,235.004,285.004,285.00-0.23%253,800
Aug 14, 20254,205.004,295.004,170.004,295.004,295.001.06%262,100
Aug 13, 20254,275.004,280.004,160.004,250.004,250.000.47%246,500
Aug 12, 20254,175.004,255.004,145.004,230.004,230.001.32%291,100
Aug 8, 20254,165.004,195.004,115.004,175.004,175.000.48%317,300
Aug 7, 20253,915.004,155.003,875.004,155.004,155.006.95%642,800
Aug 6, 20253,890.003,955.003,850.003,885.003,885.000.91%316,500
Aug 5, 20254,120.004,160.003,800.003,850.003,850.00-1.53%777,000
Aug 4, 20253,895.003,950.003,860.003,910.003,910.00-0.38%293,500
Aug 1, 20253,940.003,950.003,865.003,925.003,925.00-0.25%258,900
Jul 31, 20253,930.003,955.003,890.003,935.003,935.001.94%255,600
Jul 30, 20253,800.003,865.003,795.003,860.003,860.000.52%119,900
Jul 29, 20253,825.003,860.003,785.003,840.003,840.00-0.39%118,400
Jul 28, 20253,940.003,965.003,855.003,855.003,855.00-1.78%222,600
Jul 25, 20253,910.003,955.003,895.003,925.003,925.001.29%217,200
Jul 24, 20253,755.003,880.003,740.003,875.003,875.003.47%276,200
Jul 23, 20253,770.003,795.003,715.003,745.003,745.00-0.53%185,000
Jul 22, 20253,795.003,820.003,750.003,765.003,765.00-2.08%140,800
Jul 18, 20253,840.003,850.003,800.003,845.003,845.000.79%128,900
Jul 17, 20253,750.003,835.003,730.003,815.003,815.000.66%197,300
Jul 16, 20253,750.003,860.003,745.003,790.003,790.00-0.13%255,400
Jul 15, 20253,850.003,855.003,780.003,795.003,795.00-0.65%118,700