Skip to main content
logo
MITSUI-SOKO HOLDINGS Co., Ltd. (TYO:9302)
Japan flag Japan · Delayed Price · Currency is JPY
3,339.00
+31.00 (0.94%)
Aug 24, 2026, 3:30 PM JST

MITSUI-SOKO HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20263,308.003,340.003,293.003,339.003,339.000.94%161,100
Aug 21, 20263,301.003,330.003,284.003,308.003,308.000.21%140,700
Aug 20, 20263,285.003,321.003,276.003,301.003,301.00-0.48%188,500
Aug 19, 20263,350.003,356.003,267.003,317.003,317.00-0.09%215,700
Aug 18, 20263,340.003,361.003,307.003,320.003,320.00-0.66%233,800
Aug 17, 20263,385.003,395.003,340.003,342.003,342.00-1.27%161,400
Aug 14, 20263,329.003,400.003,316.003,385.003,385.001.68%207,600
Aug 13, 20263,336.003,370.003,307.003,329.003,329.00-0.21%203,700
Aug 12, 20263,288.003,362.003,280.003,336.003,336.001.46%259,000
Aug 10, 20263,250.003,298.003,216.003,288.003,288.001.23%195,800
Aug 7, 20263,215.003,274.003,187.003,248.003,248.001.06%340,300
Aug 6, 20263,145.003,219.003,130.003,214.003,214.002.10%502,000
Aug 5, 20263,298.003,300.003,133.003,148.003,148.00-11.10%1,105,300
Aug 4, 20263,527.003,552.003,504.003,541.003,541.000.40%208,700
Aug 3, 20263,571.003,582.003,471.003,527.003,527.00-2.22%200,400
Jul 31, 20263,597.003,618.003,559.003,607.003,607.00-1.18%192,200
Jul 30, 20263,650.003,671.003,565.003,650.003,650.00-0.63%218,100
Jul 29, 20263,670.003,784.003,625.003,673.003,673.000.30%252,500
Jul 28, 20263,667.003,677.003,622.003,662.003,662.00-0.08%179,400
Jul 27, 20263,676.003,678.003,593.003,665.003,665.000.60%188,000
Jul 24, 20263,602.003,667.003,584.003,643.003,643.000.14%269,000
Jul 23, 20263,559.003,638.003,535.003,638.003,638.001.90%202,600
Jul 22, 20263,600.003,600.003,535.003,570.003,570.00-1.03%143,900
Jul 21, 20263,601.003,651.003,579.003,607.003,607.000.50%251,100
Jul 17, 20263,545.003,601.003,537.003,589.003,589.001.50%193,900
Jul 16, 20263,600.003,609.003,524.003,536.003,536.00-2.08%111,000
Jul 15, 20263,599.003,613.003,572.003,611.003,611.001.09%143,200
Jul 14, 20263,583.003,608.003,544.003,572.003,572.000.06%141,900
Jul 13, 20263,520.003,596.003,518.003,570.003,570.002.38%186,800
Jul 10, 20263,494.003,495.003,434.003,487.003,487.00-0.06%181,000
Jul 9, 20263,498.003,511.003,467.003,489.003,489.00-0.09%137,700
Jul 8, 20263,545.003,570.003,486.003,492.003,492.00-1.85%159,400
Jul 7, 20263,614.003,640.003,535.003,558.003,558.00-1.25%196,400
Jul 6, 20263,615.003,651.003,579.003,603.003,603.001.64%229,700
Jul 3, 20263,575.003,602.003,525.003,545.003,545.000.11%180,700
Jul 2, 20263,569.003,619.003,521.003,541.003,541.00-383,500
Jul 1, 20263,395.003,572.003,395.003,541.003,541.004.64%477,000
Jun 30, 20263,364.003,393.003,327.003,384.003,384.000.59%351,800
Jun 29, 20263,455.003,488.003,337.003,364.003,364.00-3.00%353,300
Jun 26, 20263,505.003,520.003,458.003,468.003,468.00-0.66%218,700
Jun 25, 20263,545.003,555.003,490.003,491.003,491.000.03%346,500
Jun 24, 20263,626.003,672.003,470.003,490.003,490.00-5.47%409,500
Jun 23, 20263,757.003,795.003,692.003,692.003,692.00-1.73%329,700
Jun 22, 20263,735.003,853.003,692.003,757.003,757.00-342,700
Jun 19, 20263,800.003,817.003,736.003,757.003,757.00-1.13%344,000
Jun 18, 20263,801.003,830.003,758.003,800.003,800.00-0.03%336,700
Jun 17, 20263,843.003,871.003,780.003,801.003,801.00-1.35%296,900
Jun 16, 20263,873.003,932.003,811.003,853.003,853.00-0.52%246,500
Jun 15, 20263,878.003,909.003,857.003,873.003,873.00-0.13%217,100
Jun 12, 20263,859.003,933.003,859.003,878.003,878.000.81%323,000