Sotetsu Holdings, Inc. 9003
TSE · Japan · Transportation
¥2,457.50-25.00 (-1.01%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,456.50 | -1.05% | ¥2,480.00 | ¥2,482.50 | ¥2,449.50 | 133.80K |
| 2026-10-01 | ¥2,482.50 | -1.04% | ¥2,499.50 | ¥2,503.00 | ¥2,462.00 | 341.90K |
| 2026-09-30 | ¥2,508.50 | +0.26% | ¥2,505.00 | ¥2,518.50 | ¥2,473.50 | 444.20K |
| 2026-09-29 | ¥2,502.00 | -4.39% | ¥2,577.00 | ¥2,588.00 | ¥2,502.00 | 1.07M |
| 2026-09-28 | ¥2,617.00 | -0.78% | ¥2,665.00 | ¥2,671.00 | ¥2,617.00 | 1.53M |
| 2026-09-25 | ¥2,637.50 | +0.48% | ¥2,670.00 | ¥2,670.00 | ¥2,632.50 | 832.30K |
| 2026-09-24 | ¥2,625.00 | -0.38% | ¥2,618.00 | ¥2,667.00 | ¥2,605.00 | 1.14M |
| 2026-09-18 | ¥2,635.00 | -0.94% | ¥2,660.00 | ¥2,663.00 | ¥2,626.00 | 1.64M |
| 2026-09-17 | ¥2,660.00 | +0.23% | ¥2,666.50 | ¥2,682.50 | ¥2,644.50 | 501.50K |
| 2026-09-16 | ¥2,654.00 | +0.09% | ¥2,680.50 | ¥2,688.50 | ¥2,653.00 | 289.70K |
| 2026-09-15 | ¥2,651.50 | -0.69% | ¥2,679.00 | ¥2,690.00 | ¥2,651.50 | 287.80K |
| 2026-09-14 | ¥2,670.00 | +1.68% | ¥2,657.50 | ¥2,677.50 | ¥2,627.00 | 310.20K |
| 2026-09-11 | ¥2,626.00 | +0.88% | ¥2,583.50 | ¥2,631.00 | ¥2,583.50 | 324.40K |
| 2026-09-10 | ¥2,603.00 | -0.02% | ¥2,612.00 | ¥2,619.00 | ¥2,585.00 | 280.90K |
| 2026-09-09 | ¥2,603.50 | -0.44% | ¥2,603.00 | ¥2,619.50 | ¥2,588.00 | 225.70K |
| 2026-09-08 | ¥2,615.00 | +0.60% | ¥2,590.00 | ¥2,617.50 | ¥2,585.00 | 199.80K |
| 2026-09-07 | ¥2,599.50 | +0.08% | ¥2,593.00 | ¥2,611.50 | ¥2,581.00 | 236.30K |
| 2026-09-04 | ¥2,597.50 | -0.33% | ¥2,600.00 | ¥2,610.00 | ¥2,581.00 | 238.20K |
| 2026-09-03 | ¥2,606.00 | +0.50% | ¥2,605.00 | ¥2,610.50 | ¥2,587.00 | 218.00K |
| 2026-09-02 | ¥2,593.00 | -0.80% | ¥2,606.00 | ¥2,610.50 | ¥2,590.50 | 214.00K |
| 2026-09-01 | ¥2,614.00 | -0.70% | ¥2,622.00 | ¥2,651.00 | ¥2,609.50 | 263.50K |
| 2026-08-31 | ¥2,632.50 | -0.17% | ¥2,624.00 | ¥2,648.00 | ¥2,609.50 | 237.40K |
| 2026-08-28 | ¥2,637.00 | -0.08% | ¥2,616.00 | ¥2,658.00 | ¥2,604.00 | 761.60K |
| 2026-08-27 | ¥2,639.00 | +0.08% | ¥2,634.00 | ¥2,648.50 | ¥2,615.00 | 202.70K |
| 2026-08-26 | ¥2,637.00 | -0.13% | ¥2,640.00 | ¥2,645.50 | ¥2,621.00 | 192.40K |
| 2026-08-25 | ¥2,640.50 | +0.34% | ¥2,658.50 | ¥2,675.00 | ¥2,640.50 | 207.10K |
| 2026-08-24 | ¥2,631.50 | -0.13% | ¥2,634.00 | ¥2,660.00 | ¥2,619.00 | 255.40K |
| 2026-08-21 | ¥2,635.00 | +2.01% | ¥2,600.00 | ¥2,638.00 | ¥2,583.00 | 251.50K |
| 2026-08-20 | ¥2,583.00 | +0.76% | ¥2,571.00 | ¥2,598.00 | ¥2,565.00 | 217.80K |
| 2026-08-19 | ¥2,563.50 | +0.10% | ¥2,567.00 | ¥2,573.50 | ¥2,538.50 | 230.40K |
| 2026-08-18 | ¥2,561.00 | +1.13% | ¥2,534.50 | ¥2,571.50 | ¥2,527.50 | 317.80K |
| 2026-08-17 | ¥2,532.50 | +0.58% | ¥2,527.00 | ¥2,543.00 | ¥2,498.00 | 238.80K |
| 2026-08-14 | ¥2,518.00 | -0.92% | ¥2,528.00 | ¥2,538.00 | ¥2,502.00 | 320.90K |
| 2026-08-13 | ¥2,541.50 | +1.32% | ¥2,527.00 | ¥2,545.50 | ¥2,508.00 | 293.80K |
| 2026-08-12 | ¥2,508.50 | +1.21% | ¥2,479.50 | ¥2,513.00 | ¥2,476.00 | 248.90K |
| 2026-08-10 | ¥2,478.50 | +0.24% | ¥2,480.00 | ¥2,489.00 | ¥2,447.50 | 242.10K |
| 2026-08-07 | ¥2,472.50 | +1.54% | ¥2,434.00 | ¥2,494.50 | ¥2,427.50 | 303.90K |
| 2026-08-06 | ¥2,435.00 | +0.19% | ¥2,460.00 | ¥2,471.50 | ¥2,412.00 | 381.90K |
| 2026-08-05 | ¥2,430.50 | -0.14% | ¥2,428.50 | ¥2,457.00 | ¥2,422.00 | 357.70K |
| 2026-08-04 | ¥2,434.00 | -4.21% | ¥2,540.00 | ¥2,540.00 | ¥2,430.00 | 496.80K |
| 2026-08-03 | ¥2,541.00 | -3.49% | ¥2,623.00 | ¥2,630.50 | ¥2,535.00 | 533.80K |
| 2026-07-31 | ¥2,633.00 | -6.60% | ¥2,677.00 | ¥2,742.00 | ¥2,633.00 | 771.60K |
| 2026-07-30 | ¥2,819.00 | +4.02% | ¥2,726.50 | ¥2,861.50 | ¥2,678.00 | 643.20K |
| 2026-07-29 | ¥2,710.00 | +1.75% | ¥2,669.50 | ¥2,749.50 | ¥2,648.50 | 366.90K |
| 2026-07-28 | ¥2,663.50 | +1.29% | ¥2,644.00 | ¥2,686.00 | ¥2,634.50 | 276.30K |
| 2026-07-27 | ¥2,629.50 | +2.08% | ¥2,582.50 | ¥2,640.00 | ¥2,582.00 | 270.30K |
| 2026-07-24 | ¥2,576.00 | +1.42% | ¥2,522.00 | ¥2,577.00 | ¥2,511.50 | 188.50K |
| 2026-07-23 | ¥2,540.00 | -0.94% | ¥2,542.50 | ¥2,560.00 | ¥2,531.50 | 191.10K |
| 2026-07-22 | ¥2,564.00 | -1.37% | ¥2,582.00 | ¥2,600.00 | ¥2,534.00 | 235.50K |
| 2026-07-21 | ¥2,599.50 | +0.06% | ¥2,600.00 | ¥2,626.50 | ¥2,584.50 | 244.00K |
| 2026-07-17 | ¥2,598.00 | +1.21% | ¥2,584.00 | ¥2,613.50 | ¥2,577.50 | 284.90K |
| 2026-07-16 | ¥2,567.00 | -0.10% | ¥2,579.00 | ¥2,605.50 | ¥2,558.50 | 200.00K |
| 2026-07-15 | ¥2,569.50 | +0.45% | ¥2,576.00 | ¥2,579.50 | ¥2,555.00 | 138.50K |
| 2026-07-14 | ¥2,558.00 | +0.77% | ¥2,560.00 | ¥2,579.50 | ¥2,541.00 | 154.80K |
| 2026-07-13 | ¥2,538.50 | +0.55% | ¥2,546.00 | ¥2,549.00 | ¥2,519.00 | 144.00K |
| 2026-07-10 | ¥2,524.50 | -0.96% | ¥2,535.50 | ¥2,552.50 | ¥2,520.00 | 247.10K |
| 2026-07-09 | ¥2,549.00 | -0.23% | ¥2,549.50 | ¥2,563.00 | ¥2,528.00 | 223.70K |
| 2026-07-08 | ¥2,555.00 | -0.18% | ¥2,573.50 | ¥2,575.00 | ¥2,547.00 | 230.80K |
| 2026-07-07 | ¥2,559.50 | +1.37% | ¥2,535.00 | ¥2,578.00 | ¥2,523.00 | 282.40K |
| 2026-07-06 | ¥2,525.00 | +1.36% | ¥2,495.00 | ¥2,532.00 | ¥2,491.00 | 181.20K |
| 2026-07-03 | ¥2,491.00 | +1.45% | ¥2,495.00 | ¥2,515.00 | ¥2,475.50 | 218.70K |
| 2026-07-02 | ¥2,455.50 | +1.09% | ¥2,457.50 | ¥2,481.50 | ¥2,438.00 | 292.70K |
| 2026-07-01 | ¥2,429.00 | -2.25% | ¥2,475.00 | ¥2,475.00 | ¥2,429.00 | 284.00K |
| 2026-06-30 | ¥2,485.00 | +0.40% | ¥2,476.00 | ¥2,499.50 | ¥2,467.50 | 301.70K |
| 2026-06-29 | ¥2,475.00 | +1.08% | ¥2,459.50 | ¥2,485.50 | ¥2,450.00 | 369.40K |
| 2026-06-26 | ¥2,448.50 | +1.45% | ¥2,425.00 | ¥2,452.50 | ¥2,414.50 | 254.00K |
| 2026-06-25 | ¥2,413.50 | +0.58% | ¥2,416.50 | ¥2,421.50 | ¥2,400.00 | 248.80K |
| 2026-06-24 | ¥2,399.50 | -0.02% | ¥2,408.00 | ¥2,424.50 | ¥2,388.00 | 233.30K |
| 2026-06-23 | ¥2,400.00 | -0.39% | ¥2,401.00 | ¥2,412.00 | ¥2,383.00 | 209.40K |
| 2026-06-22 | ¥2,409.50 | +0.23% | ¥2,397.50 | ¥2,413.50 | ¥2,389.00 | 183.80K |
| 2026-06-19 | ¥2,404.00 | -1.72% | ¥2,420.50 | ¥2,447.50 | ¥2,399.50 | 473.10K |
| 2026-06-18 | ¥2,446.00 | +0.12% | ¥2,434.50 | ¥2,453.00 | ¥2,410.00 | 275.40K |
| 2026-06-17 | ¥2,443.00 | -0.37% | ¥2,478.50 | ¥2,483.00 | ¥2,440.50 | 168.70K |
| 2026-06-16 | ¥2,452.00 | +0.04% | ¥2,447.00 | ¥2,461.00 | ¥2,412.50 | 240.50K |
| 2026-06-15 | ¥2,451.00 | -0.57% | ¥2,475.00 | ¥2,476.00 | ¥2,445.00 | 269.40K |
| 2026-06-12 | ¥2,465.00 | -0.04% | ¥2,458.50 | ¥2,474.50 | ¥2,440.50 | 289.30K |
| 2026-06-11 | ¥2,466.00 | -0.76% | ¥2,497.00 | ¥2,505.00 | ¥2,444.50 | 298.60K |
| 2026-06-10 | ¥2,485.00 | +2.60% | ¥2,448.00 | ¥2,487.00 | ¥2,428.50 | 285.00K |
| 2026-06-09 | ¥2,422.00 | +1.11% | ¥2,402.00 | ¥2,446.00 | ¥2,402.00 | 253.90K |
| 2026-06-08 | ¥2,395.50 | +1.03% | ¥2,376.00 | ¥2,404.50 | ¥2,365.00 | 391.90K |
| 2026-06-05 | ¥2,371.00 | +0.51% | ¥2,370.50 | ¥2,413.00 | ¥2,367.00 | 282.30K |
| 2026-06-04 | ¥2,359.00 | +0.55% | ¥2,345.00 | ¥2,376.00 | ¥2,336.00 | 259.40K |
| 2026-06-03 | ¥2,346.00 | -0.45% | ¥2,344.00 | ¥2,357.00 | ¥2,324.00 | 258.20K |
| 2026-06-02 | ¥2,356.50 | -0.21% | ¥2,350.00 | ¥2,384.00 | ¥2,323.00 | 319.50K |
| 2026-06-01 | ¥2,361.50 | -3.20% | ¥2,432.00 | ¥2,432.00 | ¥2,357.50 | 465.30K |
| 2026-05-29 | ¥2,439.50 | +0.18% | ¥2,436.00 | ¥2,480.50 | ¥2,430.00 | 485.20K |
| 2026-05-28 | ¥2,435.00 | -0.75% | ¥2,454.00 | ¥2,473.00 | ¥2,430.00 | 277.30K |
| 2026-05-27 | ¥2,453.50 | -0.06% | ¥2,450.00 | ¥2,466.00 | ¥2,437.50 | 262.90K |
| 2026-05-26 | ¥2,455.00 | -3.31% | ¥2,510.00 | ¥2,518.00 | ¥2,455.00 | 369.00K |
| 2026-05-25 | ¥2,539.00 | -1.03% | ¥2,570.00 | ¥2,576.50 | ¥2,504.50 | 255.20K |