Skip to main content
MITSUI-SOKO HOLDINGS Co., Ltd. (TYO:9302)
Japan flag Japan · Delayed Price · Currency is JPY
3,904.00
+22.00 (0.57%)
At close: Dec 5, 2025

MITSUI-SOKO HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,910.003,939.003,848.003,904.003,904.000.57%130,900
Dec 4, 20253,856.003,882.003,825.003,882.003,882.000.67%141,900
Dec 3, 20253,893.003,908.003,834.003,856.003,856.00-0.13%209,600
Dec 2, 20253,914.003,947.003,859.003,861.003,861.00-1.35%180,900
Dec 1, 20254,078.004,078.003,914.003,914.003,914.00-4.14%191,100
Nov 28, 20254,092.004,116.004,061.004,083.004,083.000.39%167,000
Nov 27, 20254,050.004,127.004,047.004,067.004,067.00-0.51%237,100
Nov 26, 20254,030.004,098.004,021.004,088.004,088.001.34%223,800
Nov 25, 20254,025.004,060.003,948.004,034.004,034.001.33%258,700
Nov 21, 20253,910.003,981.003,900.003,981.003,981.002.08%208,600
Nov 20, 20253,886.003,918.003,859.003,900.003,900.001.04%184,100
Nov 19, 20253,794.003,920.003,794.003,860.003,860.002.12%301,400
Nov 18, 20253,875.003,883.003,731.003,780.003,780.00-1.43%211,200
Nov 17, 20253,785.003,855.003,745.003,835.003,835.001.35%171,300
Nov 14, 20253,825.003,832.003,756.003,784.003,784.00-1.64%162,600
Nov 13, 20253,810.003,876.003,807.003,847.003,847.000.65%185,600
Nov 12, 20253,775.003,884.003,775.003,822.003,822.001.68%194,800
Nov 11, 20253,752.003,809.003,723.003,759.003,759.000.27%220,300
Nov 10, 20253,832.003,849.003,712.003,749.003,749.00-2.50%441,200
Nov 7, 20253,940.003,950.003,832.003,845.003,845.00-1.91%423,800
Nov 6, 20253,930.003,974.003,878.003,920.003,920.00-0.78%281,000
Nov 5, 20253,982.004,001.003,875.003,951.003,951.00-304,800
Nov 4, 20254,046.004,070.003,922.003,951.003,951.00-2.35%296,800
Oct 31, 20253,967.004,065.003,957.004,046.004,046.002.69%270,000
Oct 30, 20253,935.003,940.003,895.003,940.003,940.001.03%267,200
Oct 29, 20253,975.003,980.003,900.003,900.003,900.00-1.89%243,100
Oct 28, 20254,060.004,060.003,955.003,975.003,975.00-2.21%181,900
Oct 27, 20254,005.004,075.004,000.004,065.004,065.001.50%256,500
Oct 24, 20254,010.004,030.003,990.004,005.004,005.00-0.74%118,000
Oct 23, 20254,070.004,115.004,025.004,035.004,035.00-0.74%129,200
Oct 22, 20254,030.004,100.004,010.004,065.004,065.001.25%199,700
Oct 21, 20254,015.004,040.003,985.004,015.004,015.000.38%155,100
Oct 20, 20254,045.004,055.003,975.004,000.004,000.000.13%105,000
Oct 17, 20253,975.004,010.003,935.003,995.003,995.001.14%136,200
Oct 16, 20254,020.004,040.003,940.003,950.003,950.00-1.62%137,300
Oct 15, 20253,985.004,045.003,985.004,015.004,015.001.01%174,400
Oct 14, 20253,975.004,030.003,975.003,975.003,975.00-1.12%198,400
Oct 10, 20254,000.004,040.003,965.004,020.004,020.00-1.23%285,400
Oct 9, 20254,150.004,150.004,050.004,070.004,070.00-2.98%239,800
Oct 8, 20254,240.004,340.004,195.004,195.004,195.00-0.94%200,800
Oct 7, 20254,260.004,310.004,235.004,235.004,235.00-0.70%145,900
Oct 6, 20254,305.004,310.004,200.004,265.004,265.000.71%188,900
Oct 3, 20254,165.004,250.004,145.004,235.004,235.001.80%179,300
Oct 2, 20254,130.004,160.004,095.004,160.004,160.000.73%195,800
Oct 1, 20254,105.004,130.004,050.004,130.004,130.00-0.12%222,600
Sep 30, 20254,130.004,160.004,115.004,135.004,135.00-0.96%188,100
Sep 29, 20254,180.004,220.004,130.004,175.004,175.00-1.88%187,200
Sep 26, 20254,185.004,295.004,185.004,255.004,230.500.95%289,000
Sep 25, 20254,200.004,230.004,150.004,215.004,190.730.84%201,800
Sep 24, 20254,220.004,225.004,145.004,180.004,155.930.12%183,300
Sep 22, 20254,255.004,260.004,165.004,175.004,150.96-2.45%208,900
Sep 19, 20254,310.004,340.004,260.004,280.004,255.36-0.58%340,600
Sep 18, 20254,320.004,325.004,250.004,305.004,280.210.47%120,700
Sep 17, 20254,295.004,315.004,230.004,285.004,260.33-0.58%117,000
Sep 16, 20254,265.004,325.004,260.004,310.004,285.181.65%118,300
Sep 12, 20254,200.004,285.004,200.004,240.004,215.590.47%190,200
Sep 11, 20254,305.004,305.004,215.004,220.004,195.70-2.09%126,200
Sep 10, 20254,340.004,365.004,295.004,310.004,285.18-0.92%109,100
Sep 9, 20254,320.004,390.004,315.004,350.004,324.951.64%157,900
Sep 8, 20254,235.004,280.004,210.004,280.004,255.361.54%107,200
Sep 5, 20254,205.004,235.004,170.004,215.004,190.73-0.47%139,000
Sep 4, 20254,210.004,255.004,185.004,235.004,210.620.24%144,300
Sep 3, 20254,235.004,305.004,195.004,225.004,200.67-0.12%230,300
Sep 2, 20254,280.004,280.004,185.004,230.004,205.64-0.59%165,100
Sep 1, 20254,175.004,260.004,155.004,255.004,230.501.67%199,100
Aug 29, 20254,185.004,200.004,140.004,185.004,160.90-0.59%143,300
Aug 28, 20254,175.004,210.004,125.004,210.004,185.760.48%168,700
Aug 27, 20254,190.004,205.004,140.004,190.004,165.870.60%201,400
Aug 26, 20254,170.004,220.004,135.004,165.004,141.020.24%293,300
Aug 25, 20254,280.004,295.004,155.004,155.004,131.08-3.71%197,800
Aug 22, 20254,320.004,325.004,270.004,315.004,290.150.12%110,100
Aug 21, 20254,305.004,315.004,240.004,310.004,285.180.23%120,900
Aug 20, 20254,305.004,340.004,280.004,300.004,275.24-0.69%168,700
Aug 19, 20254,320.004,345.004,245.004,330.004,305.072.85%263,000
Aug 18, 20254,285.004,300.004,200.004,210.004,185.76-1.75%198,900
Aug 15, 20254,300.004,335.004,235.004,285.004,260.33-0.23%253,800
Aug 14, 20254,205.004,295.004,170.004,295.004,270.271.06%262,100
Aug 13, 20254,275.004,280.004,160.004,250.004,225.530.47%246,500
Aug 12, 20254,175.004,255.004,145.004,230.004,205.641.32%291,100
Aug 8, 20254,165.004,195.004,115.004,175.004,150.960.48%317,300
Aug 7, 20253,915.004,155.003,875.004,155.004,131.086.95%642,800
Aug 6, 20253,890.003,955.003,850.003,885.003,862.630.91%316,500
Aug 5, 20254,120.004,160.003,800.003,850.003,827.83-1.53%777,000
Aug 4, 20253,895.003,950.003,860.003,910.003,887.49-0.38%293,500
Aug 1, 20253,940.003,950.003,865.003,925.003,902.40-0.25%258,900
Jul 31, 20253,930.003,955.003,890.003,935.003,912.341.94%255,600
Jul 30, 20253,800.003,865.003,795.003,860.003,837.770.52%119,900
Jul 29, 20253,825.003,860.003,785.003,840.003,817.89-0.39%118,400
Jul 28, 20253,940.003,965.003,855.003,855.003,832.80-1.78%222,600
Jul 25, 20253,910.003,955.003,895.003,925.003,902.401.29%217,200
Jul 24, 20253,755.003,880.003,740.003,875.003,852.693.47%276,200
Jul 23, 20253,770.003,795.003,715.003,745.003,723.44-0.53%185,000
Jul 22, 20253,795.003,820.003,750.003,765.003,743.32-2.08%140,800
Jul 18, 20253,840.003,850.003,800.003,845.003,822.860.79%128,900
Jul 17, 20253,750.003,835.003,730.003,815.003,793.030.66%197,300
Jul 16, 20253,750.003,860.003,745.003,790.003,768.18-0.13%255,400
Jul 15, 20253,850.003,855.003,780.003,795.003,773.15-0.65%118,700
Jul 14, 20253,790.003,825.003,760.003,820.003,798.001.06%154,500
Jul 11, 20253,760.003,855.003,740.003,780.003,758.240.80%248,300
Jul 10, 20253,850.003,885.003,700.003,750.003,728.41-1.45%369,300