MITSUI-SOKO HOLDINGS Co., Ltd. (TYO:9302)
Japan · Delayed Price · Currency is JPY 3,331.00
+36.00 (1.09%)
Sep 14, 2026, 2:29 PM JST
MITSUI-SOKO HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,300.00 | 3,316.00 | 3,254.00 | 3,295.00 | 3,295.00 | -1.32% | 262,600 |
| Sep 10, 2026 | 3,338.00 | 3,345.00 | 3,313.00 | 3,339.00 | 3,339.00 | -0.42% | 184,000 |
| Sep 9, 2026 | 3,334.00 | 3,372.00 | 3,306.00 | 3,353.00 | 3,353.00 | 0.33% | 250,500 |
| Sep 8, 2026 | 3,363.00 | 3,390.00 | 3,342.00 | 3,342.00 | 3,342.00 | -0.62% | 214,200 |
| Sep 7, 2026 | 3,328.00 | 3,366.00 | 3,325.00 | 3,363.00 | 3,363.00 | 1.05% | 201,000 |
| Sep 4, 2026 | 3,322.00 | 3,348.00 | 3,304.00 | 3,328.00 | 3,328.00 | 0.18% | 187,300 |
| Sep 3, 2026 | 3,310.00 | 3,337.00 | 3,304.00 | 3,322.00 | 3,322.00 | 0.36% | 179,600 |
| Sep 2, 2026 | 3,330.00 | 3,339.00 | 3,301.00 | 3,310.00 | 3,310.00 | -1.46% | 178,800 |
| Sep 1, 2026 | 3,322.00 | 3,381.00 | 3,322.00 | 3,359.00 | 3,359.00 | 0.27% | 176,700 |
| Aug 31, 2026 | 3,321.00 | 3,356.00 | 3,300.00 | 3,350.00 | 3,350.00 | -0.24% | 268,200 |
| Aug 28, 2026 | 3,312.00 | 3,358.00 | 3,312.00 | 3,358.00 | 3,358.00 | 0.75% | 437,900 |
| Aug 27, 2026 | 3,309.00 | 3,338.00 | 3,290.00 | 3,333.00 | 3,333.00 | 0.24% | 208,800 |
| Aug 26, 2026 | 3,314.00 | 3,369.00 | 3,311.00 | 3,325.00 | 3,325.00 | 0.33% | 182,900 |
| Aug 25, 2026 | 3,345.00 | 3,370.00 | 3,290.00 | 3,314.00 | 3,314.00 | -0.75% | 208,500 |
| Aug 24, 2026 | 3,308.00 | 3,340.00 | 3,293.00 | 3,339.00 | 3,339.00 | 0.94% | 161,100 |
| Aug 21, 2026 | 3,301.00 | 3,330.00 | 3,284.00 | 3,308.00 | 3,308.00 | 0.21% | 140,700 |
| Aug 20, 2026 | 3,285.00 | 3,321.00 | 3,276.00 | 3,301.00 | 3,301.00 | -0.48% | 188,500 |
| Aug 19, 2026 | 3,350.00 | 3,356.00 | 3,267.00 | 3,317.00 | 3,317.00 | -0.09% | 215,700 |
| Aug 18, 2026 | 3,340.00 | 3,361.00 | 3,307.00 | 3,320.00 | 3,320.00 | -0.66% | 233,800 |
| Aug 17, 2026 | 3,385.00 | 3,395.00 | 3,340.00 | 3,342.00 | 3,342.00 | -1.27% | 161,400 |
| Aug 14, 2026 | 3,329.00 | 3,400.00 | 3,316.00 | 3,385.00 | 3,385.00 | 1.68% | 207,600 |
| Aug 13, 2026 | 3,336.00 | 3,370.00 | 3,307.00 | 3,329.00 | 3,329.00 | -0.21% | 203,700 |
| Aug 12, 2026 | 3,288.00 | 3,362.00 | 3,280.00 | 3,336.00 | 3,336.00 | 1.46% | 259,000 |
| Aug 10, 2026 | 3,250.00 | 3,298.00 | 3,216.00 | 3,288.00 | 3,288.00 | 1.23% | 195,800 |
| Aug 7, 2026 | 3,215.00 | 3,274.00 | 3,187.00 | 3,248.00 | 3,248.00 | 1.06% | 340,300 |
| Aug 6, 2026 | 3,145.00 | 3,219.00 | 3,130.00 | 3,214.00 | 3,214.00 | 2.10% | 502,000 |
| Aug 5, 2026 | 3,298.00 | 3,300.00 | 3,133.00 | 3,148.00 | 3,148.00 | -11.10% | 1,105,300 |
| Aug 4, 2026 | 3,527.00 | 3,552.00 | 3,504.00 | 3,541.00 | 3,541.00 | 0.40% | 208,700 |
| Aug 3, 2026 | 3,571.00 | 3,582.00 | 3,471.00 | 3,527.00 | 3,527.00 | -2.22% | 200,400 |
| Jul 31, 2026 | 3,597.00 | 3,618.00 | 3,559.00 | 3,607.00 | 3,607.00 | -1.18% | 192,200 |
| Jul 30, 2026 | 3,650.00 | 3,671.00 | 3,565.00 | 3,650.00 | 3,650.00 | -0.63% | 218,100 |
| Jul 29, 2026 | 3,670.00 | 3,784.00 | 3,625.00 | 3,673.00 | 3,673.00 | 0.30% | 252,500 |
| Jul 28, 2026 | 3,667.00 | 3,677.00 | 3,622.00 | 3,662.00 | 3,662.00 | -0.08% | 179,400 |
| Jul 27, 2026 | 3,676.00 | 3,678.00 | 3,593.00 | 3,665.00 | 3,665.00 | 0.60% | 188,000 |
| Jul 24, 2026 | 3,602.00 | 3,667.00 | 3,584.00 | 3,643.00 | 3,643.00 | 0.14% | 269,000 |
| Jul 23, 2026 | 3,559.00 | 3,638.00 | 3,535.00 | 3,638.00 | 3,638.00 | 1.90% | 202,600 |
| Jul 22, 2026 | 3,600.00 | 3,600.00 | 3,535.00 | 3,570.00 | 3,570.00 | -1.03% | 143,900 |
| Jul 21, 2026 | 3,601.00 | 3,651.00 | 3,579.00 | 3,607.00 | 3,607.00 | 0.50% | 251,100 |
| Jul 17, 2026 | 3,545.00 | 3,601.00 | 3,537.00 | 3,589.00 | 3,589.00 | 1.50% | 193,900 |
| Jul 16, 2026 | 3,600.00 | 3,609.00 | 3,524.00 | 3,536.00 | 3,536.00 | -2.08% | 111,000 |
| Jul 15, 2026 | 3,599.00 | 3,613.00 | 3,572.00 | 3,611.00 | 3,611.00 | 1.09% | 143,200 |
| Jul 14, 2026 | 3,583.00 | 3,608.00 | 3,544.00 | 3,572.00 | 3,572.00 | 0.06% | 141,900 |
| Jul 13, 2026 | 3,520.00 | 3,596.00 | 3,518.00 | 3,570.00 | 3,570.00 | 2.38% | 186,800 |
| Jul 10, 2026 | 3,494.00 | 3,495.00 | 3,434.00 | 3,487.00 | 3,487.00 | -0.06% | 181,000 |
| Jul 9, 2026 | 3,498.00 | 3,511.00 | 3,467.00 | 3,489.00 | 3,489.00 | -0.09% | 137,700 |
| Jul 8, 2026 | 3,545.00 | 3,570.00 | 3,486.00 | 3,492.00 | 3,492.00 | -1.85% | 159,400 |
| Jul 7, 2026 | 3,614.00 | 3,640.00 | 3,535.00 | 3,558.00 | 3,558.00 | -1.25% | 196,400 |
| Jul 6, 2026 | 3,615.00 | 3,651.00 | 3,579.00 | 3,603.00 | 3,603.00 | 1.64% | 229,700 |
| Jul 3, 2026 | 3,575.00 | 3,602.00 | 3,525.00 | 3,545.00 | 3,545.00 | 0.11% | 180,700 |
| Jul 2, 2026 | 3,569.00 | 3,619.00 | 3,521.00 | 3,541.00 | 3,541.00 | - | 383,500 |