Skip to main content
logo
MITSUI-SOKO HOLDINGS Co., Ltd. (TYO:9302)
Japan flag Japan · Delayed Price · Currency is JPY
4,005.00
-30.00 (-0.74%)
Oct 24, 2025, 3:30 PM JST

MITSUI-SOKO HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254,010.004,030.003,990.004,005.004,005.00-0.74%118,000
Oct 23, 20254,070.004,115.004,025.004,035.004,035.00-0.74%129,200
Oct 22, 20254,030.004,100.004,010.004,065.004,065.001.25%199,700
Oct 21, 20254,015.004,040.003,985.004,015.004,015.000.38%155,100
Oct 20, 20254,045.004,055.003,975.004,000.004,000.000.13%105,000
Oct 17, 20253,975.004,010.003,935.003,995.003,995.001.14%136,200
Oct 16, 20254,020.004,040.003,940.003,950.003,950.00-1.62%137,300
Oct 15, 20253,985.004,045.003,985.004,015.004,015.001.01%174,400
Oct 14, 20253,975.004,030.003,975.003,975.003,975.00-1.12%198,400
Oct 10, 20254,000.004,040.003,965.004,020.004,020.00-1.23%285,400
Oct 9, 20254,150.004,150.004,050.004,070.004,070.00-2.98%239,800
Oct 8, 20254,240.004,340.004,195.004,195.004,195.00-0.94%200,800
Oct 7, 20254,260.004,310.004,235.004,235.004,235.00-0.70%145,900
Oct 6, 20254,305.004,310.004,200.004,265.004,265.000.71%188,900
Oct 3, 20254,165.004,250.004,145.004,235.004,235.001.80%179,300
Oct 2, 20254,130.004,160.004,095.004,160.004,160.000.73%195,800
Oct 1, 20254,105.004,130.004,050.004,130.004,130.00-0.12%222,600
Sep 30, 20254,130.004,160.004,115.004,135.004,135.00-0.96%188,100
Sep 29, 20254,180.004,220.004,130.004,175.004,175.00-1.88%187,200
Sep 26, 20254,185.004,295.004,185.004,255.004,230.500.95%289,000
Sep 25, 20254,200.004,230.004,150.004,215.004,190.730.84%201,800
Sep 24, 20254,220.004,225.004,145.004,180.004,155.930.12%183,300
Sep 22, 20254,255.004,260.004,165.004,175.004,150.96-2.45%208,900
Sep 19, 20254,310.004,340.004,260.004,280.004,255.36-0.58%340,600
Sep 18, 20254,320.004,325.004,250.004,305.004,280.210.47%120,700
Sep 17, 20254,295.004,315.004,230.004,285.004,260.33-0.58%117,000
Sep 16, 20254,265.004,325.004,260.004,310.004,285.181.65%118,300
Sep 12, 20254,200.004,285.004,200.004,240.004,215.590.47%190,200
Sep 11, 20254,305.004,305.004,215.004,220.004,195.70-2.09%126,200
Sep 10, 20254,340.004,365.004,295.004,310.004,285.18-0.92%109,100
Sep 9, 20254,320.004,390.004,315.004,350.004,324.951.64%157,900
Sep 8, 20254,235.004,280.004,210.004,280.004,255.361.54%107,200
Sep 5, 20254,205.004,235.004,170.004,215.004,190.73-0.47%139,000
Sep 4, 20254,210.004,255.004,185.004,235.004,210.620.24%144,300
Sep 3, 20254,235.004,305.004,195.004,225.004,200.67-0.12%230,300
Sep 2, 20254,280.004,280.004,185.004,230.004,205.64-0.59%165,100
Sep 1, 20254,175.004,260.004,155.004,255.004,230.491.67%199,100
Aug 29, 20254,185.004,200.004,140.004,185.004,160.89-0.59%143,300
Aug 28, 20254,175.004,210.004,125.004,210.004,185.750.48%168,700
Aug 27, 20254,190.004,205.004,140.004,190.004,165.870.60%201,400
Aug 26, 20254,170.004,220.004,135.004,165.004,141.010.24%293,300
Aug 25, 20254,280.004,295.004,155.004,155.004,131.07-3.71%197,800
Aug 22, 20254,320.004,325.004,270.004,315.004,290.150.12%110,100
Aug 21, 20254,305.004,315.004,240.004,310.004,285.170.23%120,900
Aug 20, 20254,305.004,340.004,280.004,300.004,275.23-0.69%168,700
Aug 19, 20254,320.004,345.004,245.004,330.004,305.062.85%263,000
Aug 18, 20254,285.004,300.004,200.004,210.004,185.75-1.75%198,900
Aug 15, 20254,300.004,335.004,235.004,285.004,260.32-0.23%253,800
Aug 14, 20254,205.004,295.004,170.004,295.004,270.261.06%262,100
Aug 13, 20254,275.004,280.004,160.004,250.004,225.520.47%246,500