Skip to main content
logo
MITSUI-SOKO HOLDINGS Co., Ltd. (TYO:9302)
Japan flag Japan · Delayed Price · Currency is JPY
3,755.00
-100.00 (-2.59%)
Feb 16, 2026, 3:30 PM JST

MITSUI-SOKO HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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