Skip to main content
logo
MITSUI-SOKO HOLDINGS Co., Ltd. (TYO:9302)
Japan flag Japan · Delayed Price · Currency is JPY
3,722.00
-2.00 (-0.05%)
Jan 23, 2026, 3:30 PM JST

MITSUI-SOKO HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20263,845.003,856.003,783.003,783.003,783.00-0.86%140,700
Jan 9, 20263,812.003,829.003,768.003,816.003,816.00-0.21%166,100
Jan 8, 20263,844.003,859.003,823.003,824.003,824.000.05%155,700
Jan 7, 20263,862.003,882.003,822.003,822.003,822.00-1.97%212,600
Jan 6, 20263,864.003,930.003,864.003,899.003,899.001.17%162,100
Jan 5, 20263,764.003,890.003,750.003,854.003,854.003.35%263,700
Dec 30, 20253,776.003,776.003,729.003,729.003,729.00-1.30%112,900
Dec 29, 20253,775.003,789.003,740.003,778.003,778.000.08%130,000
Dec 26, 20253,850.003,860.003,748.003,775.003,775.00-1.15%136,300
Dec 25, 20253,826.003,849.003,801.003,819.003,819.000.69%107,200
Dec 24, 20253,800.003,825.003,774.003,793.003,793.00-0.26%125,300
Dec 23, 20253,790.003,819.003,778.003,803.003,803.000.93%86,500
Dec 22, 20253,853.003,863.003,749.003,768.003,768.00-2.00%160,700
Dec 19, 20253,825.003,872.003,817.003,845.003,845.000.52%174,800
Dec 18, 20253,886.003,927.003,825.003,825.003,825.00-0.91%137,000
Dec 17, 20253,851.003,888.003,845.003,860.003,860.000.26%77,500
Dec 16, 20253,925.003,950.003,850.003,850.003,850.00-2.09%137,000
Dec 15, 20253,950.003,960.003,899.003,932.003,932.000.05%91,800
Dec 12, 20253,870.003,950.003,870.003,930.003,930.002.58%150,000
Dec 11, 20253,912.003,912.003,806.003,831.003,831.00-0.96%114,400
Dec 10, 20253,871.003,910.003,868.003,868.003,868.00-0.03%128,000
Dec 9, 20253,903.003,931.003,855.003,869.003,869.00-1.23%116,000
Dec 8, 20253,894.003,959.003,890.003,917.003,917.000.33%136,200
Dec 5, 20253,910.003,939.003,848.003,904.003,904.000.57%130,900
Dec 4, 20253,856.003,882.003,825.003,882.003,882.000.67%141,900
Dec 3, 20253,893.003,908.003,834.003,856.003,856.00-0.13%209,600
Dec 2, 20253,914.003,947.003,859.003,861.003,861.00-1.35%180,900
Dec 1, 20254,078.004,078.003,914.003,914.003,914.00-4.14%191,100
Nov 28, 20254,092.004,116.004,061.004,083.004,083.000.39%167,000
Nov 27, 20254,050.004,127.004,047.004,067.004,067.00-0.51%237,100
Nov 26, 20254,030.004,098.004,021.004,088.004,088.001.34%223,800
Nov 25, 20254,025.004,060.003,948.004,034.004,034.001.33%258,700
Nov 21, 20253,910.003,981.003,900.003,981.003,981.002.08%208,600
Nov 20, 20253,886.003,918.003,859.003,900.003,900.001.04%184,100
Nov 19, 20253,794.003,920.003,794.003,860.003,860.002.12%301,400
Nov 18, 20253,875.003,883.003,731.003,780.003,780.00-1.43%211,200
Nov 17, 20253,785.003,855.003,745.003,835.003,835.001.35%171,300
Nov 14, 20253,825.003,832.003,756.003,784.003,784.00-1.64%162,600
Nov 13, 20253,810.003,876.003,807.003,847.003,847.000.65%185,600
Nov 12, 20253,775.003,884.003,775.003,822.003,822.001.68%194,800
Nov 11, 20253,752.003,809.003,723.003,759.003,759.000.27%220,300
Nov 10, 20253,832.003,849.003,712.003,749.003,749.00-2.50%441,200
Nov 7, 20253,940.003,950.003,832.003,845.003,845.00-1.91%423,800