Skip to main content
Sotetsu Holdings, Inc. (TYO:9003)
Japan flag Japan · Delayed Price · Currency is JPY
2,781.50
+29.50 (1.07%)
Apr 28, 2026, 3:30 PM JST

Sotetsu Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,780.502,789.502,756.502,781.502,781.501.07%243,600
Apr 27, 20262,730.002,771.502,724.502,752.002,752.00-197,100
Apr 24, 20262,784.502,798.502,747.002,752.002,752.00-0.70%205,100
Apr 23, 20262,776.002,783.502,751.002,771.502,771.50-1.02%265,800
Apr 22, 20262,858.002,858.002,793.502,800.002,800.00-2.37%272,600
Apr 21, 20262,871.002,880.002,845.002,868.002,868.000.05%207,700
Apr 20, 20262,870.002,886.002,845.002,866.502,866.50-0.09%184,100
Apr 17, 20262,903.502,930.002,869.002,869.002,869.00-1.39%269,100
Apr 16, 20262,964.002,983.002,909.002,909.502,909.50-1.86%267,300
Apr 15, 20262,992.002,993.502,964.502,964.502,964.50-0.05%172,000
Apr 14, 20262,991.503,000.002,953.002,966.002,966.00-0.55%263,300
Apr 13, 20263,014.003,025.002,978.002,982.502,982.50-1.05%260,400
Apr 10, 20263,108.003,111.003,009.003,014.003,014.00-2.71%257,900
Apr 9, 20263,130.003,167.003,088.003,098.003,098.00-1.02%301,300
Apr 8, 20263,152.003,152.003,108.003,130.003,130.000.13%363,400
Apr 7, 20263,115.003,155.003,108.003,126.003,126.001.10%224,100
Apr 6, 20263,115.003,123.003,085.003,092.003,092.00-0.42%158,100
Apr 3, 20263,085.003,120.003,069.003,105.003,105.000.88%276,100
Apr 2, 20263,001.003,099.003,001.003,078.003,078.002.60%436,300
Apr 1, 20262,950.003,000.002,937.003,000.003,000.002.49%443,500
Mar 31, 20262,950.502,967.002,921.002,927.002,927.00-0.68%384,800
Mar 30, 20262,900.002,948.002,865.002,947.002,947.00-1.01%897,900
Mar 27, 20262,956.002,989.002,946.002,977.002,942.001.59%1,125,400
Mar 26, 20262,951.002,952.002,905.002,930.502,896.050.15%703,300
Mar 25, 20262,912.502,936.502,892.002,926.002,891.602.11%470,700
Mar 24, 20262,841.002,866.502,817.502,865.502,831.812.67%307,300
Mar 23, 20262,783.002,806.502,775.502,791.002,758.19-0.36%479,800
Mar 19, 20262,854.002,863.002,801.002,801.002,768.07-1.94%412,700
Mar 18, 20262,818.002,856.502,818.002,856.502,822.921.73%397,500
Mar 17, 20262,773.002,824.502,773.002,808.002,774.991.39%282,400
Mar 16, 20262,780.002,799.002,760.002,769.502,736.940.14%267,400
Mar 13, 20262,767.002,791.002,762.002,765.502,732.99-0.54%251,300
Mar 12, 20262,810.002,818.502,772.502,780.502,747.81-1.07%274,500
Mar 11, 20262,817.502,830.502,807.502,810.502,777.460.11%162,700
Mar 10, 20262,870.002,870.002,802.502,807.502,774.49-0.62%254,200
Mar 9, 20262,768.502,838.502,760.002,825.002,791.790.23%339,800
Mar 6, 20262,810.002,834.002,790.002,818.502,785.36-0.55%245,600
Mar 5, 20262,878.502,891.002,834.002,834.002,800.680.05%369,500
Mar 4, 20262,852.002,860.002,792.002,832.502,799.20-1.99%376,000
Mar 3, 20262,917.002,930.002,882.502,890.002,856.02-1.50%322,900
Mar 2, 20262,928.002,951.502,916.002,934.002,899.51-0.24%235,100
Feb 27, 20262,957.002,957.002,922.002,941.002,906.420.62%242,000
Feb 26, 20262,945.002,962.502,923.002,923.002,888.63-0.68%254,300
Feb 25, 20262,951.002,959.502,930.002,943.002,908.40-0.27%253,100
Feb 24, 20262,937.002,963.002,927.502,951.002,916.311.43%253,800
Feb 20, 20262,927.002,948.502,909.002,909.502,875.29-1.04%193,100
Feb 19, 20262,929.002,957.002,923.502,940.002,905.440.02%186,700
Feb 18, 20262,930.002,940.002,912.002,939.502,904.941.50%207,800
Feb 17, 20262,910.502,929.502,896.002,896.002,861.95-0.48%130,800
Feb 16, 20262,922.002,922.502,895.002,910.002,875.79-0.31%235,800
Feb 13, 20262,936.502,947.002,910.502,919.002,884.680.24%203,200
Feb 12, 20262,921.002,938.502,904.002,912.002,877.760.02%163,700
Feb 10, 20262,919.002,941.502,910.002,911.502,877.27-0.15%185,300
Feb 9, 20262,931.002,980.002,891.002,916.002,881.720.92%263,000
Feb 6, 20262,883.502,937.502,870.502,889.502,855.532.17%243,000
Feb 5, 20262,850.502,867.502,828.002,828.002,794.750.59%199,200
Feb 4, 20262,806.002,831.502,787.502,811.502,778.450.59%187,500
Feb 3, 20262,798.002,808.002,779.502,795.002,762.140.38%149,100
Feb 2, 20262,811.002,823.002,768.002,784.502,751.76-0.39%210,200
Jan 30, 20262,790.002,806.502,768.002,795.502,762.630.81%225,700
Jan 29, 20262,770.002,783.002,752.502,773.002,740.400.09%193,600
Jan 28, 20262,793.002,798.502,770.502,770.502,737.93-1.58%151,200
Jan 27, 20262,837.002,850.502,807.002,815.002,781.90-1.02%214,800
Jan 26, 20262,840.502,860.502,830.502,844.002,810.56-0.14%150,200
Jan 23, 20262,863.002,883.002,844.502,848.002,814.52-0.51%138,500
Jan 22, 20262,846.002,881.502,846.002,862.502,828.850.65%143,200
Jan 21, 20262,852.002,868.002,829.002,844.002,810.56-0.84%206,700
Jan 20, 20262,845.002,878.502,843.002,868.002,834.280.79%130,400
Jan 19, 20262,860.002,875.502,841.002,845.502,812.05-0.45%196,700
Jan 16, 20262,848.002,864.502,843.502,858.502,824.890.37%167,900
Jan 15, 20262,853.002,868.502,840.502,848.002,814.52-0.35%119,100
Jan 14, 20262,867.502,874.002,854.002,858.002,824.400.02%128,000
Jan 13, 20262,859.002,875.502,843.502,857.502,823.90-0.05%172,600
Jan 9, 20262,870.002,877.002,846.002,859.002,825.390.33%118,400
Jan 8, 20262,870.002,888.002,847.002,849.502,816.00-0.99%141,600
Jan 7, 20262,831.002,882.002,824.002,878.002,844.161.00%153,500
Jan 6, 20262,830.002,856.502,825.002,849.502,816.000.48%132,400
Jan 5, 20262,830.002,837.502,812.002,836.002,802.660.64%191,200
Dec 30, 20252,850.002,872.002,818.002,818.002,784.87-1.09%181,600
Dec 29, 20252,857.502,865.002,836.002,849.002,815.500.19%175,200
Dec 26, 20252,823.002,855.002,820.502,843.502,810.070.82%178,300
Dec 25, 20252,836.002,838.002,820.502,820.502,787.34-0.19%100,200
Dec 24, 20252,812.002,831.002,810.502,826.002,792.780.16%109,700
Dec 23, 20252,793.002,823.002,792.502,821.502,788.331.04%125,800
Dec 22, 20252,830.002,833.002,783.502,792.502,759.67-0.71%190,400
Dec 19, 20252,810.002,833.002,800.002,812.502,779.430.23%425,900
Dec 18, 20252,800.002,824.502,792.502,806.002,773.010.97%192,500
Dec 17, 20252,805.002,805.002,770.002,779.002,746.33-0.43%149,300
Dec 16, 20252,797.502,822.002,786.502,791.002,758.19-0.05%200,100
Dec 15, 20252,768.502,808.502,768.502,792.502,759.671.18%252,400
Dec 12, 20252,765.002,767.502,752.502,760.002,727.550.82%141,300
Dec 11, 20252,776.502,777.002,737.502,737.502,705.32-0.96%92,200
Dec 10, 20252,736.002,764.502,730.002,764.002,731.501.02%107,000
Dec 9, 20252,748.002,757.002,702.002,736.002,703.83-0.22%189,600
Dec 8, 20252,700.002,746.502,692.502,742.002,709.762.18%175,300
Dec 5, 20252,690.002,708.002,673.002,683.502,651.95-0.76%159,000
Dec 4, 20252,694.002,719.002,694.002,704.002,672.21-0.06%180,100
Dec 3, 20252,725.002,729.502,687.002,705.502,673.69-1.22%159,000
Dec 2, 20252,741.002,751.002,731.502,739.002,706.80-184,500
Dec 1, 20252,763.002,780.002,737.002,739.002,706.80-1.37%204,900