Skip to main content
logo
MITSUI-SOKO HOLDINGS Co., Ltd. (TYO:9302)
Japan flag Japan · Delayed Price · Currency is JPY
3,798.00
+41.00 (1.09%)
Jun 22, 2026, 1:24 PM JST

MITSUI-SOKO HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20263,861.003,882.003,773.003,847.003,847.00-0.36%245,100
Jun 10, 20263,882.003,901.003,782.003,861.003,861.00-0.34%353,800
Jun 9, 20263,933.003,978.003,874.003,874.003,874.00-0.46%272,600
Jun 8, 20263,881.003,978.003,861.003,892.003,892.000.80%282,900
Jun 5, 20263,851.003,907.003,831.003,861.003,861.000.44%273,000
Jun 4, 20263,792.003,946.003,783.003,844.003,844.000.50%225,300
Jun 3, 20263,815.003,857.003,776.003,825.003,825.000.53%269,000
Jun 2, 20263,864.003,886.003,753.003,805.003,805.00-2.51%373,400
Jun 1, 20263,851.003,941.003,832.003,903.003,903.001.35%283,900
May 29, 20263,833.003,909.003,833.003,851.003,851.000.57%242,800
May 28, 20263,887.003,947.003,825.003,829.003,829.00-1.39%291,900
May 27, 20263,931.003,959.003,883.003,883.003,883.00-1.55%211,600
May 26, 20263,968.003,987.003,892.003,944.003,944.00-0.60%246,800
May 25, 20263,941.003,993.003,927.003,968.003,968.000.69%255,700
May 22, 20263,801.003,968.003,796.003,941.003,941.003.77%250,900
May 21, 20263,889.003,938.003,787.003,798.003,798.00-2.19%240,000
May 20, 20263,921.003,936.003,850.003,883.003,883.00-0.97%219,100
May 19, 20263,920.003,980.003,896.003,921.003,921.000.59%205,000
May 18, 20263,962.003,985.003,897.003,898.003,898.00-2.06%241,600
May 15, 20263,876.003,992.003,873.003,980.003,980.002.05%257,900
May 14, 20263,985.004,062.003,855.003,900.003,900.000.13%347,700
May 13, 20263,875.003,941.003,875.003,895.003,895.00-0.61%192,400
May 12, 20263,901.003,971.003,886.003,919.003,919.000.46%193,900
May 11, 20263,832.003,945.003,822.003,901.003,901.001.27%225,800
May 8, 20263,882.003,906.003,832.003,852.003,852.00-1.51%246,000
May 7, 20263,890.003,964.003,890.003,911.003,911.000.15%212,500
May 1, 20263,904.003,953.003,877.003,905.003,905.00-0.69%191,300
Apr 30, 20263,916.003,986.003,891.003,932.003,932.00-1.35%224,500
Apr 28, 20263,898.003,995.003,892.003,986.003,986.002.76%197,800
Apr 27, 20263,907.003,942.003,862.003,879.003,879.00-1.55%192,400
Apr 24, 20263,890.003,974.003,889.003,940.003,940.001.31%168,800
Apr 23, 20263,929.003,960.003,871.003,889.003,889.00-2.75%203,900
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