MITSUI-SOKO HOLDINGS Co., Ltd. (TYO:9302)
Japan · Delayed Price · Currency is JPY 3,607.00
-43.00 (-1.18%)
Jul 31, 2026, 3:30 PM JST
MITSUI-SOKO HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 3,395.00 | 3,572.00 | 3,395.00 | 3,541.00 | 3,541.00 | 4.64% | 477,000 |
| Jun 30, 2026 | 3,364.00 | 3,393.00 | 3,327.00 | 3,384.00 | 3,384.00 | 0.59% | 351,800 |
| Jun 29, 2026 | 3,455.00 | 3,488.00 | 3,337.00 | 3,364.00 | 3,364.00 | -3.00% | 353,300 |
| Jun 26, 2026 | 3,505.00 | 3,520.00 | 3,458.00 | 3,468.00 | 3,468.00 | -0.66% | 218,700 |
| Jun 25, 2026 | 3,545.00 | 3,555.00 | 3,490.00 | 3,491.00 | 3,491.00 | 0.03% | 346,500 |
| Jun 24, 2026 | 3,626.00 | 3,672.00 | 3,470.00 | 3,490.00 | 3,490.00 | -5.47% | 409,500 |
| Jun 23, 2026 | 3,757.00 | 3,795.00 | 3,692.00 | 3,692.00 | 3,692.00 | -1.73% | 329,700 |
| Jun 22, 2026 | 3,735.00 | 3,853.00 | 3,692.00 | 3,757.00 | 3,757.00 | - | 342,700 |
| Jun 19, 2026 | 3,800.00 | 3,817.00 | 3,736.00 | 3,757.00 | 3,757.00 | -1.13% | 344,000 |
| Jun 18, 2026 | 3,801.00 | 3,830.00 | 3,758.00 | 3,800.00 | 3,800.00 | -0.03% | 336,700 |
| Jun 17, 2026 | 3,843.00 | 3,871.00 | 3,780.00 | 3,801.00 | 3,801.00 | -1.35% | 296,900 |
| Jun 16, 2026 | 3,873.00 | 3,932.00 | 3,811.00 | 3,853.00 | 3,853.00 | -0.52% | 246,500 |
| Jun 15, 2026 | 3,878.00 | 3,909.00 | 3,857.00 | 3,873.00 | 3,873.00 | -0.13% | 217,100 |
| Jun 12, 2026 | 3,859.00 | 3,933.00 | 3,859.00 | 3,878.00 | 3,878.00 | 0.81% | 323,000 |
| Jun 11, 2026 | 3,861.00 | 3,882.00 | 3,773.00 | 3,847.00 | 3,847.00 | -0.36% | 245,100 |
| Jun 10, 2026 | 3,882.00 | 3,901.00 | 3,782.00 | 3,861.00 | 3,861.00 | -0.34% | 353,800 |
| Jun 9, 2026 | 3,933.00 | 3,978.00 | 3,874.00 | 3,874.00 | 3,874.00 | -0.46% | 272,600 |
| Jun 8, 2026 | 3,881.00 | 3,978.00 | 3,861.00 | 3,892.00 | 3,892.00 | 0.80% | 282,900 |
| Jun 5, 2026 | 3,851.00 | 3,907.00 | 3,831.00 | 3,861.00 | 3,861.00 | 0.44% | 273,000 |
| Jun 4, 2026 | 3,792.00 | 3,946.00 | 3,783.00 | 3,844.00 | 3,844.00 | 0.50% | 225,300 |
| Jun 3, 2026 | 3,815.00 | 3,857.00 | 3,776.00 | 3,825.00 | 3,825.00 | 0.53% | 269,000 |
| Jun 2, 2026 | 3,864.00 | 3,886.00 | 3,753.00 | 3,805.00 | 3,805.00 | -2.51% | 373,400 |
| Jun 1, 2026 | 3,851.00 | 3,941.00 | 3,832.00 | 3,903.00 | 3,903.00 | 1.35% | 283,900 |
| May 29, 2026 | 3,833.00 | 3,909.00 | 3,833.00 | 3,851.00 | 3,851.00 | 0.57% | 242,800 |
| May 28, 2026 | 3,887.00 | 3,947.00 | 3,825.00 | 3,829.00 | 3,829.00 | -1.39% | 291,900 |
| May 27, 2026 | 3,931.00 | 3,959.00 | 3,883.00 | 3,883.00 | 3,883.00 | -1.55% | 211,600 |
| May 26, 2026 | 3,968.00 | 3,987.00 | 3,892.00 | 3,944.00 | 3,944.00 | -0.60% | 246,800 |
| May 25, 2026 | 3,941.00 | 3,993.00 | 3,927.00 | 3,968.00 | 3,968.00 | 0.69% | 255,700 |
| May 22, 2026 | 3,801.00 | 3,968.00 | 3,796.00 | 3,941.00 | 3,941.00 | 3.77% | 250,900 |