Skip to main content
logo
MITSUI-SOKO HOLDINGS Co., Ltd. (TYO:9302)
Japan flag Japan · Delayed Price · Currency is JPY
3,265.00
-2.00 (-0.06%)
Oct 5, 2026, 3:30 PM JST

MITSUI-SOKO HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,235.003,272.003,235.003,267.003,267.001.02%235,400
Oct 1, 20263,223.003,237.003,213.003,234.003,234.000.34%267,400
Sep 30, 20263,235.003,236.003,183.003,223.003,223.00-0.09%270,800
Sep 29, 20263,300.003,301.003,213.003,226.003,226.00-2.42%242,100
Sep 28, 20263,385.003,385.003,314.003,331.003,306.00-1.07%234,200
Sep 25, 20263,334.003,367.003,326.003,367.003,341.730.90%229,700
Sep 24, 20263,400.003,408.003,325.003,337.003,311.95-2.11%208,700
Sep 18, 20263,431.003,431.003,380.003,409.003,383.41-0.41%708,700
Sep 17, 20263,400.003,428.003,346.003,423.003,397.310.77%145,300
Sep 16, 20263,365.003,398.003,345.003,397.003,371.500.83%153,600
Sep 15, 20263,350.003,369.003,322.003,369.003,343.710.66%195,200
Sep 14, 20263,300.003,347.003,259.003,347.003,321.881.58%189,100
Sep 11, 20263,300.003,316.003,254.003,295.003,270.27-1.32%262,600
Sep 10, 20263,338.003,345.003,313.003,339.003,313.94-0.42%184,000
Sep 9, 20263,334.003,372.003,306.003,353.003,327.830.33%250,500
Sep 8, 20263,363.003,390.003,342.003,342.003,316.92-0.62%214,200
Sep 7, 20263,328.003,366.003,325.003,363.003,337.761.05%201,000
Sep 4, 20263,322.003,348.003,304.003,328.003,303.020.18%187,300
Sep 3, 20263,310.003,337.003,304.003,322.003,297.070.36%179,600
Sep 2, 20263,330.003,339.003,301.003,310.003,285.16-1.46%178,800
Sep 1, 20263,322.003,381.003,322.003,359.003,333.790.27%176,700
Aug 31, 20263,321.003,356.003,300.003,350.003,324.86-0.24%268,200
Aug 28, 20263,312.003,358.003,312.003,358.003,332.800.75%437,900
Aug 27, 20263,309.003,338.003,290.003,333.003,307.980.24%208,800
Aug 26, 20263,314.003,369.003,311.003,325.003,300.050.33%182,900
Aug 25, 20263,345.003,370.003,290.003,314.003,289.13-0.75%208,500
Aug 24, 20263,308.003,340.003,293.003,339.003,313.940.94%161,100
Aug 21, 20263,301.003,330.003,284.003,308.003,283.170.21%140,700
Aug 20, 20263,285.003,321.003,276.003,301.003,276.23-0.48%188,500
Aug 19, 20263,350.003,356.003,267.003,317.003,292.11-0.09%215,700
Aug 18, 20263,340.003,361.003,307.003,320.003,295.08-0.66%233,800
Aug 17, 20263,385.003,395.003,340.003,342.003,316.92-1.27%161,400
Aug 14, 20263,329.003,400.003,316.003,385.003,359.591.68%207,600
Aug 13, 20263,336.003,370.003,307.003,329.003,304.02-0.21%203,700
Aug 12, 20263,288.003,362.003,280.003,336.003,310.961.46%259,000
Aug 10, 20263,250.003,298.003,216.003,288.003,263.321.23%195,800
Aug 7, 20263,215.003,274.003,187.003,248.003,223.621.06%340,300
Aug 6, 20263,145.003,219.003,130.003,214.003,189.882.10%502,000
Aug 5, 20263,298.003,300.003,133.003,148.003,124.37-11.10%1,105,300
Aug 4, 20263,527.003,552.003,504.003,541.003,514.420.40%208,700
Aug 3, 20263,571.003,582.003,471.003,527.003,500.53-2.22%200,400
Jul 31, 20263,597.003,618.003,559.003,607.003,579.93-1.18%192,200
Jul 30, 20263,650.003,671.003,565.003,650.003,622.61-0.63%218,100
Jul 29, 20263,670.003,784.003,625.003,673.003,645.430.30%252,500
Jul 28, 20263,667.003,677.003,622.003,662.003,634.52-0.08%179,400
Jul 27, 20263,676.003,678.003,593.003,665.003,637.490.60%188,000
Jul 24, 20263,602.003,667.003,584.003,643.003,615.660.14%269,000
Jul 23, 20263,559.003,638.003,535.003,638.003,610.701.90%202,600
Jul 22, 20263,600.003,600.003,535.003,570.003,543.21-1.03%143,900
Jul 21, 20263,601.003,651.003,579.003,607.003,579.930.50%251,100