Isetan Mitsukoshi Holdings Ltd. 3099
TSE · Japan · Retail Trade
¥1,641.00+17.50 (+1.08%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,641.00 | +1.08% | ¥1,618.50 | ¥1,650.00 | ¥1,599.00 | 3.40M |
| 2026-09-30 | ¥1,623.50 | +0.34% | ¥1,635.00 | ¥1,636.50 | ¥1,586.00 | 3.62M |
| 2026-09-29 | ¥1,618.00 | -2.74% | ¥1,628.00 | ¥1,629.50 | ¥1,606.50 | 2.77M |
| 2026-09-28 | ¥1,663.50 | -0.48% | ¥1,672.00 | ¥1,681.50 | ¥1,661.00 | 4.07M |
| 2026-09-25 | ¥1,671.50 | +0.36% | ¥1,665.50 | ¥1,677.00 | ¥1,656.50 | 2.64M |
| 2026-09-24 | ¥1,665.50 | +1.06% | ¥1,647.50 | ¥1,677.50 | ¥1,645.00 | 4.72M |
| 2026-09-18 | ¥1,648.00 | +0.09% | ¥1,642.50 | ¥1,648.00 | ¥1,612.50 | 7.67M |
| 2026-09-17 | ¥1,646.50 | +0.64% | ¥1,646.50 | ¥1,674.50 | ¥1,638.50 | 4.01M |
| 2026-09-16 | ¥1,636.00 | +2.60% | ¥1,613.50 | ¥1,645.00 | ¥1,610.50 | 5.28M |
| 2026-09-15 | ¥1,594.50 | +1.53% | ¥1,610.00 | ¥1,625.00 | ¥1,576.00 | 3.20M |
| 2026-09-14 | ¥1,570.50 | -0.32% | ¥1,577.50 | ¥1,595.50 | ¥1,559.00 | 3.14M |
| 2026-09-11 | ¥1,575.50 | +1.25% | ¥1,543.50 | ¥1,576.50 | ¥1,540.50 | 4.37M |
| 2026-09-10 | ¥1,556.00 | -0.32% | ¥1,539.00 | ¥1,556.00 | ¥1,529.50 | 3.88M |
| 2026-09-09 | ¥1,561.00 | +0.13% | ¥1,570.50 | ¥1,573.50 | ¥1,551.00 | 3.93M |
| 2026-09-08 | ¥1,559.00 | -2.78% | ¥1,580.00 | ¥1,599.00 | ¥1,559.00 | 4.84M |
| 2026-09-07 | ¥1,603.50 | +0.12% | ¥1,603.50 | ¥1,610.50 | ¥1,585.50 | 3.55M |
| 2026-09-04 | ¥1,601.50 | -0.25% | ¥1,590.00 | ¥1,606.00 | ¥1,567.50 | 6.36M |
| 2026-09-03 | ¥1,605.50 | -2.93% | ¥1,642.50 | ¥1,650.00 | ¥1,598.00 | 6.81M |
| 2026-09-02 | ¥1,654.00 | -5.92% | ¥1,740.50 | ¥1,750.00 | ¥1,653.00 | 6.66M |
| 2026-09-01 | ¥1,758.00 | +0.06% | ¥1,760.00 | ¥1,786.00 | ¥1,748.50 | 3.47M |
| 2026-08-31 | ¥1,757.00 | -0.59% | ¥1,754.00 | ¥1,767.50 | ¥1,740.50 | 3.68M |
| 2026-08-28 | ¥1,767.50 | -1.01% | ¥1,769.50 | ¥1,786.00 | ¥1,765.50 | 5.90M |
| 2026-08-27 | ¥1,785.50 | -0.50% | ¥1,801.50 | ¥1,804.00 | ¥1,765.50 | 2.86M |
| 2026-08-26 | ¥1,794.50 | +2.22% | ¥1,764.50 | ¥1,805.50 | ¥1,747.50 | 4.02M |
| 2026-08-25 | ¥1,755.50 | +1.15% | ¥1,770.00 | ¥1,777.50 | ¥1,742.50 | 2.65M |
| 2026-08-24 | ¥1,735.50 | -0.06% | ¥1,739.00 | ¥1,769.00 | ¥1,735.50 | 2.49M |
| 2026-08-21 | ¥1,736.50 | -1.64% | ¥1,740.00 | ¥1,764.00 | ¥1,729.00 | 3.65M |
| 2026-08-20 | ¥1,765.50 | +2.56% | ¥1,736.00 | ¥1,765.50 | ¥1,732.00 | 3.92M |
| 2026-08-19 | ¥1,721.50 | -1.46% | ¥1,754.00 | ¥1,755.00 | ¥1,708.00 | 4.82M |
| 2026-08-18 | ¥1,747.00 | -1.02% | ¥1,757.50 | ¥1,786.00 | ¥1,747.00 | 4.14M |
| 2026-08-17 | ¥1,765.00 | -0.51% | ¥1,796.50 | ¥1,800.50 | ¥1,749.00 | 5.81M |
| 2026-08-14 | ¥1,774.00 | -3.98% | ¥1,800.50 | ¥1,802.00 | ¥1,730.00 | 13.15M |
| 2026-08-13 | ¥1,847.50 | +0.49% | ¥1,863.50 | ¥1,954.50 | ¥1,741.50 | 28.24M |
| 2026-08-12 | ¥1,838.50 | +0.88% | ¥1,849.00 | ¥1,854.00 | ¥1,815.50 | 4.07M |
| 2026-08-10 | ¥1,822.50 | +0.39% | ¥1,830.00 | ¥1,846.00 | ¥1,803.00 | 3.13M |
| 2026-08-07 | ¥1,815.50 | +0.41% | ¥1,826.50 | ¥1,830.00 | ¥1,798.50 | 3.52M |
| 2026-08-06 | ¥1,808.00 | -0.50% | ¥1,817.00 | ¥1,854.50 | ¥1,805.00 | 3.82M |
| 2026-08-05 | ¥1,817.00 | +2.60% | ¥1,799.00 | ¥1,830.00 | ¥1,786.50 | 5.02M |
| 2026-08-04 | ¥1,771.00 | +1.81% | ¥1,750.00 | ¥1,780.50 | ¥1,719.00 | 4.39M |
| 2026-08-03 | ¥1,739.50 | -3.01% | ¥1,789.00 | ¥1,789.00 | ¥1,723.00 | 4.55M |
| 2026-07-31 | ¥1,793.50 | -0.28% | ¥1,771.50 | ¥1,804.00 | ¥1,761.00 | 5.15M |
| 2026-07-30 | ¥1,798.50 | -0.88% | ¥1,800.00 | ¥1,809.00 | ¥1,756.50 | 4.89M |
| 2026-07-29 | ¥1,814.50 | -0.14% | ¥1,825.00 | ¥1,834.50 | ¥1,801.50 | 4.85M |
| 2026-07-28 | ¥1,817.00 | -1.46% | ¥1,827.50 | ¥1,837.50 | ¥1,807.00 | 4.25M |
| 2026-07-27 | ¥1,844.00 | +1.49% | ¥1,806.00 | ¥1,864.00 | ¥1,798.50 | 4.91M |
| 2026-07-24 | ¥1,817.00 | -0.93% | ¥1,790.50 | ¥1,831.50 | ¥1,774.50 | 5.95M |
| 2026-07-23 | ¥1,834.00 | -4.65% | ¥1,924.00 | ¥1,929.00 | ¥1,821.50 | 5.27M |
| 2026-07-22 | ¥1,923.50 | -0.62% | ¥1,921.00 | ¥1,946.00 | ¥1,885.50 | 3.84M |
| 2026-07-21 | ¥1,935.50 | -0.62% | ¥1,947.50 | ¥1,984.00 | ¥1,927.50 | 4.80M |
| 2026-07-17 | ¥1,947.50 | -2.43% | ¥1,996.00 | ¥2,003.50 | ¥1,927.00 | 3.96M |
| 2026-07-16 | ¥1,996.00 | -0.82% | ¥2,012.50 | ¥2,032.00 | ¥1,992.00 | 3.66M |
| 2026-07-15 | ¥2,012.50 | 0.00% | ¥2,018.50 | ¥2,041.50 | ¥1,979.50 | 3.12M |
| 2026-07-14 | ¥2,012.50 | +1.03% | ¥2,011.00 | ¥2,026.00 | ¥1,979.00 | 4.47M |
| 2026-07-13 | ¥1,992.00 | +3.72% | ¥1,972.00 | ¥1,992.00 | ¥1,940.00 | 3.55M |
| 2026-07-10 | ¥1,920.50 | -0.05% | ¥1,950.00 | ¥1,965.00 | ¥1,919.00 | 3.88M |
| 2026-07-09 | ¥1,921.50 | +0.95% | ¥1,903.50 | ¥1,921.50 | ¥1,885.00 | 3.35M |
| 2026-07-08 | ¥1,903.50 | +1.52% | ¥1,894.00 | ¥1,934.00 | ¥1,875.50 | 5.05M |
| 2026-07-07 | ¥1,875.00 | +0.29% | ¥1,869.50 | ¥1,909.00 | ¥1,845.50 | 4.64M |
| 2026-07-06 | ¥1,869.50 | -4.81% | ¥1,964.00 | ¥1,967.50 | ¥1,862.00 | 5.53M |
| 2026-07-03 | ¥1,964.00 | -1.55% | ¥1,979.50 | ¥1,990.00 | ¥1,943.00 | 5.67M |
| 2026-07-02 | ¥1,995.00 | -0.15% | ¥1,973.50 | ¥2,024.50 | ¥1,967.50 | 4.63M |
| 2026-07-01 | ¥1,998.00 | -2.96% | ¥1,989.00 | ¥2,042.00 | ¥1,965.50 | 5.30M |
| 2026-06-30 | ¥2,059.00 | -1.13% | ¥2,093.00 | ¥2,096.00 | ¥2,037.00 | 5.47M |
| 2026-06-29 | ¥2,082.50 | +1.12% | ¥2,069.00 | ¥2,089.50 | ¥2,057.50 | 4.02M |
| 2026-06-26 | ¥2,059.50 | -0.31% | ¥2,050.00 | ¥2,069.50 | ¥2,027.50 | 3.68M |
| 2026-06-25 | ¥2,066.00 | +2.81% | ¥2,044.50 | ¥2,080.00 | ¥2,016.00 | 3.87M |
| 2026-06-24 | ¥2,009.50 | +2.87% | ¥1,972.00 | ¥2,038.50 | ¥1,970.50 | 4.54M |
| 2026-06-23 | ¥1,953.50 | -1.31% | ¥1,980.50 | ¥2,009.50 | ¥1,953.50 | 4.08M |
| 2026-06-22 | ¥1,979.50 | +2.27% | ¥1,964.50 | ¥2,002.00 | ¥1,950.00 | 4.61M |
| 2026-06-19 | ¥1,935.50 | 0.00% | ¥1,970.50 | ¥2,005.50 | ¥1,926.50 | 6.56M |
| 2026-06-18 | ¥1,935.50 | +4.71% | ¥1,847.50 | ¥1,945.00 | ¥1,834.50 | 3.61M |
| 2026-06-17 | ¥1,848.50 | -0.67% | ¥1,875.00 | ¥1,906.50 | ¥1,848.50 | 3.66M |
| 2026-06-16 | ¥1,861.00 | +0.62% | ¥1,868.00 | ¥1,874.50 | ¥1,831.50 | 3.51M |
| 2026-06-15 | ¥1,849.50 | -1.49% | ¥1,885.00 | ¥1,901.00 | ¥1,849.50 | 3.79M |
| 2026-06-12 | ¥1,877.50 | +4.71% | ¥1,828.00 | ¥1,894.50 | ¥1,810.00 | 4.84M |
| 2026-06-11 | ¥1,793.00 | -0.72% | ¥1,814.00 | ¥1,838.50 | ¥1,759.00 | 4.01M |
| 2026-06-10 | ¥1,806.00 | +0.06% | ¥1,813.50 | ¥1,857.00 | ¥1,798.00 | 4.74M |
| 2026-06-09 | ¥1,805.00 | +3.65% | ¥1,771.00 | ¥1,821.00 | ¥1,764.50 | 4.91M |
| 2026-06-08 | ¥1,741.50 | -1.33% | ¥1,754.00 | ¥1,758.00 | ¥1,703.50 | 4.68M |
| 2026-06-05 | ¥1,765.00 | +2.14% | ¥1,745.00 | ¥1,782.50 | ¥1,729.00 | 3.55M |
| 2026-06-04 | ¥1,728.00 | -1.26% | ¥1,770.00 | ¥1,778.00 | ¥1,726.00 | 3.69M |
| 2026-06-03 | ¥1,750.00 | -2.32% | ¥1,770.00 | ¥1,801.50 | ¥1,748.50 | 5.13M |
| 2026-06-02 | ¥1,791.50 | +6.96% | ¥1,706.50 | ¥1,794.00 | ¥1,687.50 | 8.22M |
| 2026-06-01 | ¥1,675.00 | -1.35% | ¥1,695.00 | ¥1,696.50 | ¥1,651.00 | 4.81M |
| 2026-05-29 | ¥1,698.00 | +3.76% | ¥1,610.00 | ¥1,712.50 | ¥1,605.00 | 5.00M |
| 2026-05-28 | ¥1,636.50 | +0.71% | ¥1,650.00 | ¥1,664.00 | ¥1,631.00 | 3.33M |
| 2026-05-27 | ¥1,625.00 | +1.18% | ¥1,601.00 | ¥1,625.50 | ¥1,585.50 | 3.18M |
| 2026-05-26 | ¥1,606.00 | -1.17% | ¥1,617.00 | ¥1,630.50 | ¥1,595.50 | 3.28M |
| 2026-05-25 | ¥1,625.00 | -1.69% | ¥1,650.50 | ¥1,660.50 | ¥1,620.00 | 3.50M |
| 2026-05-22 | ¥1,653.00 | +2.93% | ¥1,625.00 | ¥1,666.00 | ¥1,617.00 | 3.56M |