Skip to main content
MITSUI-SOKO HOLDINGS Co., Ltd. (TYO:9302)
Japan flag Japan · Delayed Price · Currency is JPY
3,986.00
+107.00 (2.76%)
Apr 28, 2026, 3:30 PM JST

MITSUI-SOKO HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,898.003,995.003,892.003,986.003,986.002.76%197,800
Apr 27, 20263,907.003,942.003,862.003,879.003,879.00-1.55%192,400
Apr 24, 20263,890.003,974.003,889.003,940.003,940.001.31%168,800
Apr 23, 20263,929.003,960.003,871.003,889.003,889.00-2.75%203,900
Apr 22, 20263,976.004,009.003,949.003,999.003,999.000.28%154,300
Apr 21, 20264,065.004,065.003,958.003,988.003,988.00-1.02%152,900
Apr 20, 20264,100.004,110.004,015.004,029.004,029.00-1.73%136,200
Apr 17, 20264,231.004,251.004,090.004,100.004,100.00-3.35%170,200
Apr 16, 20264,265.004,293.004,242.004,242.004,242.00-0.54%176,300
Apr 15, 20264,219.004,273.004,210.004,265.004,265.001.84%173,600
Apr 14, 20264,156.004,201.004,150.004,188.004,188.000.89%149,000
Apr 13, 20264,158.004,188.004,136.004,151.004,151.00-0.55%145,000
Apr 10, 20264,218.004,233.004,145.004,174.004,174.00-0.57%163,400
Apr 9, 20264,280.004,320.004,198.004,198.004,198.00-1.41%172,400
Apr 8, 20264,286.004,286.004,196.004,258.004,258.002.97%234,700
Apr 7, 20264,149.004,177.004,119.004,135.004,135.000.19%119,500
Apr 6, 20264,175.004,189.004,127.004,127.004,127.00-0.94%131,600
Apr 3, 20264,150.004,197.004,129.004,166.004,166.000.58%158,000
Apr 2, 20264,160.004,238.004,118.004,142.004,142.000.58%211,200
Apr 1, 20264,040.004,118.003,969.004,118.004,118.003.10%189,800
Mar 31, 20264,043.004,060.003,990.003,994.003,994.00-1.29%179,800
Mar 30, 20263,962.004,046.003,853.004,046.004,046.00-1.75%213,900
Mar 27, 20264,130.004,150.004,097.004,118.004,093.500.05%249,200
Mar 26, 20264,105.004,136.004,059.004,116.004,091.51-0.34%128,700
Mar 25, 20264,142.004,170.004,106.004,130.004,105.432.33%204,600
Mar 24, 20264,059.004,080.004,005.004,036.004,011.991.18%188,000
Mar 23, 20263,980.004,041.003,932.003,989.003,965.27-1.38%262,400
Mar 19, 20264,135.004,185.004,045.004,045.004,020.93-1.37%285,100
Mar 18, 20263,975.004,117.003,960.004,101.004,076.603.17%216,600
Mar 17, 20263,889.004,013.003,886.003,975.003,951.352.79%206,400
Mar 16, 20263,866.003,885.003,842.003,867.003,843.991.02%191,500
Mar 13, 20263,728.003,855.003,720.003,828.003,805.232.99%292,600
Mar 12, 20263,779.003,806.003,716.003,717.003,694.89-2.82%145,300
Mar 11, 20263,762.003,840.003,762.003,825.003,802.242.35%117,700
Mar 10, 20263,720.003,780.003,702.003,737.003,714.771.71%225,200
Mar 9, 20263,636.003,704.003,622.003,674.003,652.14-2.42%267,500
Mar 6, 20263,681.003,769.003,665.003,765.003,742.601.29%209,700
Mar 5, 20263,761.003,791.003,694.003,717.003,694.890.19%252,800
Mar 4, 20263,684.003,727.003,651.003,710.003,687.93-0.30%208,500
Mar 3, 20263,749.003,799.003,674.003,721.003,698.86-2.57%368,800
Mar 2, 20263,739.003,819.003,718.003,819.003,796.282.14%268,900
Feb 27, 20263,700.003,755.003,684.003,739.003,716.752.55%235,800
Feb 26, 20263,589.003,693.003,551.003,646.003,624.312.10%286,400
Feb 25, 20263,449.003,593.003,432.003,571.003,549.753.54%318,200
Feb 24, 20263,460.003,467.003,407.003,449.003,428.48-0.43%156,600
Feb 20, 20263,578.003,605.003,460.003,464.003,443.39-3.86%191,000
Feb 19, 20263,574.003,607.003,560.003,603.003,581.560.90%170,900
Feb 18, 20263,580.003,607.003,555.003,571.003,549.750.56%148,000
Feb 17, 20263,716.003,733.003,548.003,551.003,529.87-5.43%256,800
Feb 16, 20263,855.003,886.003,737.003,755.003,732.66-2.59%229,400
Feb 13, 20263,878.003,899.003,813.003,855.003,832.06-1.81%254,200
Feb 12, 20263,924.003,998.003,884.003,926.003,902.640.05%242,200
Feb 10, 20263,861.003,962.003,812.003,924.003,900.651.08%273,900
Feb 9, 20263,921.004,030.003,805.003,882.003,858.908.71%706,500
Feb 6, 20263,574.003,598.003,564.003,571.003,549.75-1.30%201,200
Feb 5, 20263,637.003,666.003,618.003,618.003,596.470.58%158,900
Feb 4, 20263,590.003,610.003,547.003,597.003,575.60-0.55%154,400
Feb 3, 20263,628.003,642.003,600.003,617.003,595.480.06%155,100
Feb 2, 20263,643.003,688.003,613.003,615.003,593.490.06%162,200
Jan 30, 20263,601.003,630.003,581.003,613.003,591.500.70%172,700
Jan 29, 20263,570.003,599.003,542.003,588.003,566.65-0.17%196,800
Jan 28, 20263,625.003,631.003,578.003,594.003,572.62-1.67%150,500
Jan 27, 20263,670.003,685.003,640.003,655.003,633.25-1.08%112,400
Jan 26, 20263,670.003,758.003,655.003,695.003,673.02-0.73%145,500
Jan 23, 20263,720.003,741.003,701.003,722.003,699.86-0.05%89,000
Jan 22, 20263,714.003,793.003,714.003,724.003,701.840.27%142,400
Jan 21, 20263,732.003,766.003,703.003,714.003,691.90-1.49%102,000
Jan 20, 20263,731.003,782.003,720.003,770.003,747.570.83%126,100
Jan 19, 20263,762.003,798.003,726.003,739.003,716.75-0.58%107,200
Jan 16, 20263,743.003,776.003,737.003,761.003,738.62-0.16%146,700
Jan 15, 20263,762.003,803.003,736.003,767.003,744.590.21%162,800
Jan 14, 20263,753.003,788.003,670.003,759.003,736.64-0.63%279,200
Jan 13, 20263,845.003,856.003,783.003,783.003,760.49-0.86%140,700
Jan 9, 20263,812.003,829.003,768.003,816.003,793.30-0.21%166,100
Jan 8, 20263,844.003,859.003,823.003,824.003,801.250.05%155,700
Jan 7, 20263,862.003,882.003,822.003,822.003,799.26-1.97%212,600
Jan 6, 20263,864.003,930.003,864.003,899.003,875.801.17%162,100
Jan 5, 20263,764.003,890.003,750.003,854.003,831.073.35%263,700
Dec 30, 20253,776.003,776.003,729.003,729.003,706.81-1.30%112,900
Dec 29, 20253,775.003,789.003,740.003,778.003,755.520.08%130,000
Dec 26, 20253,850.003,860.003,748.003,775.003,752.54-1.15%136,300
Dec 25, 20253,826.003,849.003,801.003,819.003,796.280.69%107,200
Dec 24, 20253,800.003,825.003,774.003,793.003,770.43-0.26%125,300
Dec 23, 20253,790.003,819.003,778.003,803.003,780.370.93%86,500
Dec 22, 20253,853.003,863.003,749.003,768.003,745.58-2.00%160,700
Dec 19, 20253,825.003,872.003,817.003,845.003,822.120.52%174,800
Dec 18, 20253,886.003,927.003,825.003,825.003,802.24-0.91%137,000
Dec 17, 20253,851.003,888.003,845.003,860.003,837.030.26%77,500
Dec 16, 20253,925.003,950.003,850.003,850.003,827.09-2.09%137,000
Dec 15, 20253,950.003,960.003,899.003,932.003,908.610.05%91,800
Dec 12, 20253,870.003,950.003,870.003,930.003,906.622.58%150,000
Dec 11, 20253,912.003,912.003,806.003,831.003,808.21-0.96%114,400
Dec 10, 20253,871.003,910.003,868.003,868.003,844.99-0.03%128,000
Dec 9, 20253,903.003,931.003,855.003,869.003,845.98-1.23%116,000
Dec 8, 20253,894.003,959.003,890.003,917.003,893.700.33%136,200
Dec 5, 20253,910.003,939.003,848.003,904.003,880.770.57%130,900
Dec 4, 20253,856.003,882.003,825.003,882.003,858.900.67%141,900
Dec 3, 20253,893.003,908.003,834.003,856.003,833.06-0.13%209,600
Dec 2, 20253,914.003,947.003,859.003,861.003,838.03-1.35%180,900
Dec 1, 20254,078.004,078.003,914.003,914.003,890.71-4.14%191,100