Skip to main content
MITSUI-SOKO HOLDINGS Co., Ltd. (TYO:9302)
Japan flag Japan · Delayed Price · Currency is JPY
3,674.00
-91.00 (-2.42%)
At close: Mar 9, 2026

MITSUI-SOKO HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,681.003,769.003,665.003,765.003,765.001.29%209,700
Mar 5, 20263,761.003,791.003,694.003,717.003,717.000.19%252,800
Mar 4, 20263,684.003,727.003,651.003,710.003,710.00-0.30%208,500
Mar 3, 20263,749.003,799.003,674.003,721.003,721.00-2.57%368,800
Mar 2, 20263,739.003,819.003,718.003,819.003,819.002.14%268,900
Feb 27, 20263,700.003,755.003,684.003,739.003,739.002.55%235,800
Feb 26, 20263,589.003,693.003,551.003,646.003,646.002.10%286,400
Feb 25, 20263,449.003,593.003,432.003,571.003,571.003.54%318,200
Feb 24, 20263,460.003,467.003,407.003,449.003,449.00-0.43%156,600
Feb 20, 20263,578.003,605.003,460.003,464.003,464.00-3.86%191,000
Feb 19, 20263,574.003,607.003,560.003,603.003,603.000.90%170,900
Feb 18, 20263,580.003,607.003,555.003,571.003,571.000.56%148,000
Feb 17, 20263,716.003,733.003,548.003,551.003,551.00-5.43%256,800
Feb 16, 20263,855.003,886.003,737.003,755.003,755.00-2.59%229,400
Feb 13, 20263,878.003,899.003,813.003,855.003,855.00-1.81%254,200
Feb 12, 20263,924.003,998.003,884.003,926.003,926.000.05%242,200
Feb 10, 20263,861.003,962.003,812.003,924.003,924.001.08%273,900
Feb 9, 20263,921.004,030.003,805.003,882.003,882.008.71%706,500
Feb 6, 20263,574.003,598.003,564.003,571.003,571.00-1.30%201,200
Feb 5, 20263,637.003,666.003,618.003,618.003,618.000.58%158,900
Feb 4, 20263,590.003,610.003,547.003,597.003,597.00-0.55%154,400
Feb 3, 20263,628.003,642.003,600.003,617.003,617.000.06%155,100
Feb 2, 20263,643.003,688.003,613.003,615.003,615.000.06%162,200
Jan 30, 20263,601.003,630.003,581.003,613.003,613.000.70%172,700
Jan 29, 20263,570.003,599.003,542.003,588.003,588.00-0.17%196,800
Jan 28, 20263,625.003,631.003,578.003,594.003,594.00-1.67%150,500
Jan 27, 20263,670.003,685.003,640.003,655.003,655.00-1.08%112,400
Jan 26, 20263,670.003,758.003,655.003,695.003,695.00-0.73%145,500
Jan 23, 20263,720.003,741.003,701.003,722.003,722.00-0.05%89,000
Jan 22, 20263,714.003,793.003,714.003,724.003,724.000.27%142,400
Jan 21, 20263,732.003,766.003,703.003,714.003,714.00-1.49%102,000
Jan 20, 20263,731.003,782.003,720.003,770.003,770.000.83%126,100
Jan 19, 20263,762.003,798.003,726.003,739.003,739.00-0.58%107,200
Jan 16, 20263,743.003,776.003,737.003,761.003,761.00-0.16%146,700
Jan 15, 20263,762.003,803.003,736.003,767.003,767.000.21%162,800
Jan 14, 20263,753.003,788.003,670.003,759.003,759.00-0.63%279,200
Jan 13, 20263,845.003,856.003,783.003,783.003,783.00-0.86%140,700
Jan 9, 20263,812.003,829.003,768.003,816.003,816.00-0.21%166,100
Jan 8, 20263,844.003,859.003,823.003,824.003,824.000.05%155,700
Jan 7, 20263,862.003,882.003,822.003,822.003,822.00-1.97%212,600
Jan 6, 20263,864.003,930.003,864.003,899.003,899.001.17%162,100
Jan 5, 20263,764.003,890.003,750.003,854.003,854.003.35%263,700
Dec 30, 20253,776.003,776.003,729.003,729.003,729.00-1.30%112,900
Dec 29, 20253,775.003,789.003,740.003,778.003,778.000.08%130,000
Dec 26, 20253,850.003,860.003,748.003,775.003,775.00-1.15%136,300
Dec 25, 20253,826.003,849.003,801.003,819.003,819.000.69%107,200
Dec 24, 20253,800.003,825.003,774.003,793.003,793.00-0.26%125,300
Dec 23, 20253,790.003,819.003,778.003,803.003,803.000.93%86,500
Dec 22, 20253,853.003,863.003,749.003,768.003,768.00-2.00%160,700
Dec 19, 20253,825.003,872.003,817.003,845.003,845.000.52%174,800
Dec 18, 20253,886.003,927.003,825.003,825.003,825.00-0.91%137,000
Dec 17, 20253,851.003,888.003,845.003,860.003,860.000.26%77,500
Dec 16, 20253,925.003,950.003,850.003,850.003,850.00-2.09%137,000
Dec 15, 20253,950.003,960.003,899.003,932.003,932.000.05%91,800
Dec 12, 20253,870.003,950.003,870.003,930.003,930.002.58%150,000
Dec 11, 20253,912.003,912.003,806.003,831.003,831.00-0.96%114,400
Dec 10, 20253,871.003,910.003,868.003,868.003,868.00-0.03%128,000
Dec 9, 20253,903.003,931.003,855.003,869.003,869.00-1.23%116,000
Dec 8, 20253,894.003,959.003,890.003,917.003,917.000.33%136,200
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