Skip to main content
Sotetsu Holdings, Inc. (TYO:9003)
Japan flag Japan · Delayed Price · Currency is JPY
2,833.00
+8.00 (0.28%)
Mar 10, 2026, 11:18 AM JST

Sotetsu Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,810.002,834.002,790.002,818.502,818.50-0.55%245,600
Mar 5, 20262,878.502,891.002,834.002,834.002,834.000.05%369,500
Mar 4, 20262,852.002,860.002,792.002,832.502,832.50-1.99%376,000
Mar 3, 20262,917.002,930.002,882.502,890.002,890.00-1.50%322,900
Mar 2, 20262,928.002,951.502,916.002,934.002,934.00-0.24%235,100
Feb 27, 20262,957.002,957.002,922.002,941.002,941.000.62%242,000
Feb 26, 20262,945.002,962.502,923.002,923.002,923.00-0.68%254,300
Feb 25, 20262,951.002,959.502,930.002,943.002,943.00-0.27%253,100
Feb 24, 20262,937.002,963.002,927.502,951.002,951.001.43%253,800
Feb 20, 20262,927.002,948.502,909.002,909.502,909.50-1.04%193,100
Feb 19, 20262,929.002,957.002,923.502,940.002,940.000.02%186,700
Feb 18, 20262,930.002,940.002,912.002,939.502,939.501.50%207,800
Feb 17, 20262,910.502,929.502,896.002,896.002,896.00-0.48%130,800
Feb 16, 20262,922.002,922.502,895.002,910.002,910.00-0.31%235,800
Feb 13, 20262,936.502,947.002,910.502,919.002,919.000.24%203,200
Feb 12, 20262,921.002,938.502,904.002,912.002,912.000.02%163,700
Feb 10, 20262,919.002,941.502,910.002,911.502,911.50-0.15%185,300
Feb 9, 20262,931.002,980.002,891.002,916.002,916.000.92%263,000
Feb 6, 20262,883.502,937.502,870.502,889.502,889.502.17%243,000
Feb 5, 20262,850.502,867.502,828.002,828.002,828.000.59%199,200
Feb 4, 20262,806.002,831.502,787.502,811.502,811.500.59%187,500
Feb 3, 20262,798.002,808.002,779.502,795.002,795.000.38%149,100
Feb 2, 20262,811.002,823.002,768.002,784.502,784.50-0.39%210,200
Jan 30, 20262,790.002,806.502,768.002,795.502,795.500.81%225,700
Jan 29, 20262,770.002,783.002,752.502,773.002,773.000.09%193,600
Jan 28, 20262,793.002,798.502,770.502,770.502,770.50-1.58%151,200
Jan 27, 20262,837.002,850.502,807.002,815.002,815.00-1.02%214,800
Jan 26, 20262,840.502,860.502,830.502,844.002,844.00-0.14%150,200
Jan 23, 20262,863.002,883.002,844.502,848.002,848.00-0.51%138,500
Jan 22, 20262,846.002,881.502,846.002,862.502,862.500.65%143,200
Jan 21, 20262,852.002,868.002,829.002,844.002,844.00-0.84%206,700
Jan 20, 20262,845.002,878.502,843.002,868.002,868.000.79%130,400
Jan 19, 20262,860.002,875.502,841.002,845.502,845.50-0.45%196,700
Jan 16, 20262,848.002,864.502,843.502,858.502,858.500.37%167,900
Jan 15, 20262,853.002,868.502,840.502,848.002,848.00-0.35%119,100
Jan 14, 20262,867.502,874.002,854.002,858.002,858.000.02%128,000
Jan 13, 20262,859.002,875.502,843.502,857.502,857.50-0.05%172,600
Jan 9, 20262,870.002,877.002,846.002,859.002,859.000.33%118,400
Jan 8, 20262,870.002,888.002,847.002,849.502,849.50-0.99%141,600
Jan 7, 20262,831.002,882.002,824.002,878.002,878.001.00%153,500
Jan 6, 20262,830.002,856.502,825.002,849.502,849.500.48%132,400
Jan 5, 20262,830.002,837.502,812.002,836.002,836.000.64%191,200
Dec 30, 20252,850.002,872.002,818.002,818.002,818.00-1.09%181,600
Dec 29, 20252,857.502,865.002,836.002,849.002,849.000.19%175,200
Dec 26, 20252,823.002,855.002,820.502,843.502,843.500.82%178,300
Dec 25, 20252,836.002,838.002,820.502,820.502,820.50-0.19%100,200
Dec 24, 20252,812.002,831.002,810.502,826.002,826.000.16%109,700
Dec 23, 20252,793.002,823.002,792.502,821.502,821.501.04%125,800
Dec 22, 20252,830.002,833.002,783.502,792.502,792.50-0.71%190,400
Dec 19, 20252,810.002,833.002,800.002,812.502,812.500.23%425,900
Dec 18, 20252,800.002,824.502,792.502,806.002,806.000.97%192,500
Dec 17, 20252,805.002,805.002,770.002,779.002,779.00-0.43%149,300
Dec 16, 20252,797.502,822.002,786.502,791.002,791.00-0.05%200,100
Dec 15, 20252,768.502,808.502,768.502,792.502,792.501.18%252,400
Dec 12, 20252,765.002,767.502,752.502,760.002,760.000.82%141,300
Dec 11, 20252,776.502,777.002,737.502,737.502,737.50-0.96%92,200
Dec 10, 20252,736.002,764.502,730.002,764.002,764.001.02%107,000
Dec 9, 20252,748.002,757.002,702.002,736.002,736.00-0.22%189,600
Dec 8, 20252,700.002,746.502,692.502,742.002,742.002.18%175,300
Dec 5, 20252,690.002,708.002,673.002,683.502,683.50-0.76%159,000
Dec 4, 20252,694.002,719.002,694.002,704.002,704.00-0.06%180,100
Dec 3, 20252,725.002,729.502,687.002,705.502,705.50-1.22%159,000
Dec 2, 20252,741.002,751.002,731.502,739.002,739.00-184,500
Dec 1, 20252,763.002,780.002,737.002,739.002,739.00-1.37%204,900
Nov 28, 20252,750.502,777.002,746.002,777.002,777.000.43%174,500
Nov 27, 20252,795.002,808.002,751.002,765.002,765.00-1.23%242,500
Nov 26, 20252,752.002,808.502,752.002,799.502,799.502.12%327,400
Nov 25, 20252,725.002,745.502,706.002,741.502,741.501.35%241,400
Nov 21, 20252,691.002,705.002,682.002,705.002,705.001.25%276,200
Nov 20, 20252,650.002,715.002,644.502,671.502,671.501.10%530,000
Nov 19, 20252,630.502,648.502,623.002,642.502,642.501.32%208,500
Nov 18, 20252,610.502,630.002,603.002,608.002,608.00-0.10%242,400
Nov 17, 20252,615.002,628.002,596.502,610.502,610.50-0.67%143,700
Nov 14, 20252,632.502,641.502,614.502,628.002,628.000.40%121,100
Nov 13, 20252,622.002,631.502,608.502,617.502,617.50-0.17%95,000
Nov 12, 20252,610.002,670.002,610.002,622.002,622.001.14%238,200
Nov 11, 20252,624.002,630.002,592.502,592.502,592.50-1.43%193,500
Nov 10, 20252,644.002,649.502,610.502,630.002,630.000.54%189,200
Nov 7, 20252,607.002,624.502,602.002,616.002,616.000.71%176,300
Nov 6, 20252,591.502,600.002,579.002,597.502,597.500.35%248,100
Nov 5, 20252,549.502,588.502,548.002,588.502,588.501.59%247,700
Nov 4, 20252,583.002,584.002,546.002,548.002,548.00-1.39%325,300
Oct 31, 20252,517.002,606.002,505.502,584.002,584.002.74%441,500
Oct 30, 20252,543.502,565.002,455.002,515.002,515.00-1.12%1,486,900
Oct 29, 20252,605.002,638.002,543.502,543.502,543.50-3.16%453,800
Oct 28, 20252,678.502,678.502,626.502,626.502,626.50-1.94%295,800
Oct 27, 20252,656.002,679.002,643.002,678.502,678.501.52%247,400
Oct 24, 20252,647.002,651.002,634.502,638.502,638.50-0.32%159,000
Oct 23, 20252,650.002,662.502,635.002,647.002,647.000.61%182,100
Oct 22, 20252,615.002,631.502,615.002,631.002,631.000.42%175,000
Oct 21, 20252,644.002,656.502,620.002,620.002,620.00-0.32%236,600
Oct 20, 20252,659.502,661.002,621.502,628.502,628.50-0.28%191,800
Oct 17, 20252,650.002,654.002,618.002,636.002,636.00-0.19%178,500
Oct 16, 20252,648.002,659.002,628.502,641.002,641.000.02%204,700
Oct 15, 20252,642.002,649.502,614.002,640.502,640.501.01%236,700
Oct 14, 20252,565.002,617.502,560.502,614.002,614.001.04%285,700
Oct 10, 20252,576.502,588.002,561.002,587.002,587.00-0.15%352,800
Oct 9, 20252,606.002,615.502,577.002,591.002,591.00-0.77%261,600
Oct 8, 20252,663.002,676.002,611.002,611.002,611.00-1.95%250,300
Oct 7, 20252,647.002,663.002,637.002,663.002,663.000.76%268,300