Skip to main content
logo
MITSUI-SOKO HOLDINGS Co., Ltd. (TYO:9302)
Japan flag Japan · Delayed Price · Currency is JPY
3,674.00
-91.00 (-2.42%)
Mar 9, 2026, 3:30 PM JST

MITSUI-SOKO HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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