Skip to main content
logo
MITSUI-SOKO HOLDINGS Co., Ltd. (TYO:9302)
Japan flag Japan · Delayed Price · Currency is JPY
3,290.00
+20.00 (0.61%)
Oct 26, 2026, 1:54 PM JST

MITSUI-SOKO HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20263,274.003,298.003,262.003,290.003,290.000.61%222,000
Oct 23, 20263,284.003,302.003,250.003,270.003,270.00-0.03%213,600
Oct 22, 20263,280.003,294.003,261.003,271.003,271.00-0.24%164,100
Oct 21, 20263,271.003,286.003,252.003,279.003,279.000.31%167,400
Oct 20, 20263,262.003,299.003,261.003,269.003,269.00-0.34%216,200
Oct 19, 20263,344.003,351.003,280.003,280.003,280.00-1.44%173,000
Oct 16, 20263,347.003,347.003,320.003,328.003,328.000.24%138,600
Oct 15, 20263,324.003,352.003,298.003,320.003,320.00-0.15%296,300
Oct 14, 20263,341.003,342.003,305.003,325.003,325.00-0.18%149,500
Oct 13, 20263,344.003,349.003,294.003,331.003,331.000.54%211,400
Oct 9, 20263,316.003,330.003,272.003,313.003,313.000.58%171,600
Oct 8, 20263,264.003,299.003,234.003,294.003,294.000.70%235,400
Oct 7, 20263,265.003,282.003,256.003,271.003,271.00-0.12%152,800
Oct 6, 20263,271.003,288.003,261.003,275.003,275.000.31%146,500
Oct 5, 20263,267.003,274.003,225.003,265.003,265.00-0.06%152,400
Oct 2, 20263,235.003,272.003,235.003,267.003,267.001.02%235,400
Oct 1, 20263,223.003,237.003,213.003,234.003,234.000.34%267,400
Sep 30, 20263,235.003,236.003,183.003,223.003,223.00-0.09%270,800
Sep 29, 20263,300.003,301.003,213.003,226.003,226.00-2.42%242,100
Sep 28, 20263,385.003,385.003,314.003,331.003,306.00-1.07%234,200
Sep 25, 20263,334.003,367.003,326.003,367.003,341.730.90%229,700
Sep 24, 20263,400.003,408.003,325.003,337.003,311.95-2.11%208,700
Sep 18, 20263,431.003,431.003,380.003,409.003,383.41-0.41%708,700
Sep 17, 20263,400.003,428.003,346.003,423.003,397.310.77%145,300
Sep 16, 20263,365.003,398.003,345.003,397.003,371.500.83%153,600
Sep 15, 20263,350.003,369.003,322.003,369.003,343.710.66%195,200
Sep 14, 20263,300.003,347.003,259.003,347.003,321.881.58%189,100
Sep 11, 20263,300.003,316.003,254.003,295.003,270.27-1.32%262,600
Sep 10, 20263,338.003,345.003,313.003,339.003,313.94-0.42%184,000
Sep 9, 20263,334.003,372.003,306.003,353.003,327.830.33%250,500
Sep 8, 20263,363.003,390.003,342.003,342.003,316.92-0.62%214,200
Sep 7, 20263,328.003,366.003,325.003,363.003,337.761.05%201,000
Sep 4, 20263,322.003,348.003,304.003,328.003,303.020.18%187,300
Sep 3, 20263,310.003,337.003,304.003,322.003,297.070.36%179,600
Sep 2, 20263,330.003,339.003,301.003,310.003,285.16-1.46%178,800
Sep 1, 20263,322.003,381.003,322.003,359.003,333.790.27%176,700
Aug 31, 20263,321.003,356.003,300.003,350.003,324.86-0.24%268,200
Aug 28, 20263,312.003,358.003,312.003,358.003,332.800.75%437,900
Aug 27, 20263,309.003,338.003,290.003,333.003,307.980.24%208,800
Aug 26, 20263,314.003,369.003,311.003,325.003,300.050.33%182,900
Aug 25, 20263,345.003,370.003,290.003,314.003,289.13-0.75%208,500
Aug 24, 20263,308.003,340.003,293.003,339.003,313.940.94%161,100
Aug 21, 20263,301.003,330.003,284.003,308.003,283.170.21%140,700
Aug 20, 20263,285.003,321.003,276.003,301.003,276.23-0.48%188,500
Aug 19, 20263,350.003,356.003,267.003,317.003,292.11-0.09%215,700
Aug 18, 20263,340.003,361.003,307.003,320.003,295.08-0.66%233,800
Aug 17, 20263,385.003,395.003,340.003,342.003,316.92-1.27%161,400
Aug 14, 20263,329.003,400.003,316.003,385.003,359.591.68%207,600
Aug 13, 20263,336.003,370.003,307.003,329.003,304.02-0.21%203,700
Aug 12, 20263,288.003,362.003,280.003,336.003,310.961.46%259,000