Skip to main content
logo
MITSUI-SOKO HOLDINGS Co., Ltd. (TYO:9302)
Japan flag Japan · Delayed Price · Currency is JPY
3,999.00
+11.00 (0.28%)
Apr 22, 2026, 3:30 PM JST

MITSUI-SOKO HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20263,976.004,009.003,949.003,999.003,999.000.28%154,300
Apr 21, 20264,065.004,065.003,958.003,988.003,988.00-1.02%152,900
Apr 20, 20264,100.004,110.004,015.004,029.004,029.00-1.73%136,200
Apr 17, 20264,231.004,251.004,090.004,100.004,100.00-3.35%170,200
Apr 16, 20264,265.004,293.004,242.004,242.004,242.00-0.54%176,300
Apr 15, 20264,219.004,273.004,210.004,265.004,265.001.84%173,600
Apr 14, 20264,156.004,201.004,150.004,188.004,188.000.89%149,000
Apr 13, 20264,158.004,188.004,136.004,151.004,151.00-0.55%145,000
Apr 10, 20264,218.004,233.004,145.004,174.004,174.00-0.57%163,400
Apr 9, 20264,280.004,320.004,198.004,198.004,198.00-1.41%172,400
Apr 8, 20264,286.004,286.004,196.004,258.004,258.002.97%234,700
Apr 7, 20264,149.004,177.004,119.004,135.004,135.000.19%119,500
Apr 6, 20264,175.004,189.004,127.004,127.004,127.00-0.94%131,600
Apr 3, 20264,150.004,197.004,129.004,166.004,166.000.58%158,000
Apr 2, 20264,160.004,238.004,118.004,142.004,142.000.58%211,200
Apr 1, 20264,040.004,118.003,969.004,118.004,118.003.10%189,800
Mar 31, 20264,043.004,060.003,990.003,994.003,994.00-1.29%179,800
Mar 30, 20263,962.004,046.003,853.004,046.004,046.00-1.75%213,900
Mar 27, 20264,130.004,150.004,097.004,118.004,093.500.05%249,200
Mar 26, 20264,105.004,136.004,059.004,116.004,091.51-0.34%128,700
Mar 25, 20264,142.004,170.004,106.004,130.004,105.432.33%204,600
Mar 24, 20264,059.004,080.004,005.004,036.004,011.991.18%188,000
Mar 23, 20263,980.004,041.003,932.003,989.003,965.27-1.38%262,400
Mar 19, 20264,135.004,185.004,045.004,045.004,020.93-1.37%285,100
Mar 18, 20263,975.004,117.003,960.004,101.004,076.603.17%216,600
Mar 17, 20263,889.004,013.003,886.003,975.003,951.352.79%206,400
Mar 16, 20263,866.003,885.003,842.003,867.003,843.991.02%191,500
Mar 13, 20263,728.003,855.003,720.003,828.003,805.232.99%292,600
Mar 12, 20263,779.003,806.003,716.003,717.003,694.89-2.82%145,300
Mar 11, 20263,762.003,840.003,762.003,825.003,802.242.35%117,700
Mar 10, 20263,720.003,780.003,702.003,737.003,714.771.71%225,200
Mar 9, 20263,636.003,704.003,622.003,674.003,652.14-2.42%267,500
Mar 6, 20263,681.003,769.003,665.003,765.003,742.601.29%209,700
Mar 5, 20263,761.003,791.003,694.003,717.003,694.890.19%252,800
Mar 4, 20263,684.003,727.003,651.003,710.003,687.93-0.30%208,500
Mar 3, 20263,749.003,799.003,674.003,721.003,698.86-2.57%368,800
Mar 2, 20263,739.003,819.003,718.003,819.003,796.282.14%268,900
Feb 27, 20263,700.003,755.003,684.003,739.003,716.752.55%235,800
Feb 26, 20263,589.003,693.003,551.003,646.003,624.312.10%286,400
Feb 25, 20263,449.003,593.003,432.003,571.003,549.753.54%318,200
Feb 24, 20263,460.003,467.003,407.003,449.003,428.48-0.43%156,600
Feb 20, 20263,578.003,605.003,460.003,464.003,443.39-3.86%191,000
Feb 19, 20263,574.003,607.003,560.003,603.003,581.560.90%170,900
Feb 18, 20263,580.003,607.003,555.003,571.003,549.750.56%148,000
Feb 17, 20263,716.003,733.003,548.003,551.003,529.87-5.43%256,800
Feb 16, 20263,855.003,886.003,737.003,755.003,732.66-2.59%229,400
Feb 13, 20263,878.003,899.003,813.003,855.003,832.06-1.81%254,200
Feb 12, 20263,924.003,998.003,884.003,926.003,902.640.05%242,200
Feb 10, 20263,861.003,962.003,812.003,924.003,900.651.08%273,900
Feb 9, 20263,921.004,030.003,805.003,882.003,858.908.71%706,500