MITSUI-SOKO HOLDINGS Co., Ltd. 9302
TSE · Japan · Transportation
¥3,248.00+14.00 (+0.43%)
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 | ¥3,259.00 | +0.77% | ¥3,235.00 | ¥3,272.00 | ¥3,235.00 | 80.10K |
| 2026-10-01 | ¥3,234.00 | +0.34% | ¥3,223.00 | ¥3,237.00 | ¥3,213.00 | 267.40K |
| 2026-09-30 | ¥3,223.00 | -0.09% | ¥3,235.00 | ¥3,236.00 | ¥3,183.00 | 270.80K |
| 2026-09-29 | ¥3,226.00 | -3.15% | ¥3,300.00 | ¥3,301.00 | ¥3,213.00 | 242.10K |
| 2026-09-28 | ¥3,331.00 | -1.07% | ¥3,385.00 | ¥3,385.00 | ¥3,314.00 | 234.20K |
| 2026-09-25 | ¥3,367.00 | +0.90% | ¥3,334.00 | ¥3,367.00 | ¥3,326.00 | 229.70K |
| 2026-09-24 | ¥3,337.00 | -2.11% | ¥3,400.00 | ¥3,408.00 | ¥3,325.00 | 208.70K |
| 2026-09-18 | ¥3,409.00 | -0.41% | ¥3,431.00 | ¥3,431.00 | ¥3,380.00 | 708.70K |
| 2026-09-17 | ¥3,423.00 | +0.77% | ¥3,400.00 | ¥3,428.00 | ¥3,346.00 | 145.30K |
| 2026-09-16 | ¥3,397.00 | +0.83% | ¥3,365.00 | ¥3,398.00 | ¥3,353.00 | 153.60K |
| 2026-09-15 | ¥3,369.00 | +0.66% | ¥3,350.00 | ¥3,369.00 | ¥3,322.00 | 195.20K |
| 2026-09-14 | ¥3,347.00 | +1.58% | ¥3,300.00 | ¥3,347.00 | ¥3,259.00 | 189.10K |
| 2026-09-11 | ¥3,295.00 | -1.32% | ¥3,300.00 | ¥3,316.00 | ¥3,254.00 | 262.60K |
| 2026-09-10 | ¥3,339.00 | -0.42% | ¥3,338.00 | ¥3,345.00 | ¥3,313.00 | 184.00K |
| 2026-09-09 | ¥3,353.00 | +0.33% | ¥3,334.00 | ¥3,372.00 | ¥3,306.00 | 250.50K |
| 2026-09-08 | ¥3,342.00 | -0.62% | ¥3,363.00 | ¥3,390.00 | ¥3,342.00 | 214.20K |
| 2026-09-07 | ¥3,363.00 | +1.05% | ¥3,328.00 | ¥3,366.00 | ¥3,325.00 | 201.00K |
| 2026-09-04 | ¥3,328.00 | +0.18% | ¥3,322.00 | ¥3,348.00 | ¥3,304.00 | 187.30K |
| 2026-09-03 | ¥3,322.00 | +0.36% | ¥3,310.00 | ¥3,337.00 | ¥3,304.00 | 179.60K |
| 2026-09-02 | ¥3,310.00 | -1.46% | ¥3,330.00 | ¥3,339.00 | ¥3,301.00 | 178.80K |
| 2026-09-01 | ¥3,359.00 | +0.27% | ¥3,322.00 | ¥3,381.00 | ¥3,322.00 | 176.70K |
| 2026-08-31 | ¥3,350.00 | -0.24% | ¥3,321.00 | ¥3,356.00 | ¥3,300.00 | 268.20K |
| 2026-08-28 | ¥3,358.00 | +0.75% | ¥3,312.00 | ¥3,358.00 | ¥3,312.00 | 437.90K |
| 2026-08-27 | ¥3,333.00 | +0.24% | ¥3,309.00 | ¥3,338.00 | ¥3,290.00 | 208.80K |
| 2026-08-26 | ¥3,325.00 | +0.33% | ¥3,314.00 | ¥3,369.00 | ¥3,311.00 | 182.90K |
| 2026-08-25 | ¥3,314.00 | -0.75% | ¥3,345.00 | ¥3,370.00 | ¥3,290.00 | 208.50K |
| 2026-08-24 | ¥3,339.00 | +0.94% | ¥3,308.00 | ¥3,340.00 | ¥3,293.00 | 161.10K |
| 2026-08-21 | ¥3,308.00 | +0.21% | ¥3,301.00 | ¥3,330.00 | ¥3,284.00 | 140.70K |
| 2026-08-20 | ¥3,301.00 | -0.48% | ¥3,285.00 | ¥3,321.00 | ¥3,276.00 | 188.50K |
| 2026-08-19 | ¥3,317.00 | -0.09% | ¥3,350.00 | ¥3,356.00 | ¥3,267.00 | 215.70K |
| 2026-08-18 | ¥3,320.00 | -0.66% | ¥3,340.00 | ¥3,361.00 | ¥3,307.00 | 233.80K |
| 2026-08-17 | ¥3,342.00 | -1.27% | ¥3,385.00 | ¥3,395.00 | ¥3,340.00 | 161.40K |
| 2026-08-14 | ¥3,385.00 | +1.68% | ¥3,329.00 | ¥3,400.00 | ¥3,316.00 | 207.60K |
| 2026-08-13 | ¥3,329.00 | -0.21% | ¥3,336.00 | ¥3,370.00 | ¥3,307.00 | 203.70K |
| 2026-08-12 | ¥3,336.00 | +1.46% | ¥3,288.00 | ¥3,362.00 | ¥3,280.00 | 259.00K |
| 2026-08-10 | ¥3,288.00 | +1.23% | ¥3,250.00 | ¥3,298.00 | ¥3,216.00 | 195.80K |
| 2026-08-07 | ¥3,248.00 | +1.06% | ¥3,215.00 | ¥3,274.00 | ¥3,187.00 | 340.30K |
| 2026-08-06 | ¥3,214.00 | +2.10% | ¥3,145.00 | ¥3,219.00 | ¥3,130.00 | 502.00K |
| 2026-08-05 | ¥3,148.00 | -11.10% | ¥3,298.00 | ¥3,300.00 | ¥3,133.00 | 1.11M |
| 2026-08-04 | ¥3,541.00 | +0.40% | ¥3,527.00 | ¥3,552.00 | ¥3,504.00 | 208.70K |
| 2026-08-03 | ¥3,527.00 | -2.22% | ¥3,571.00 | ¥3,582.00 | ¥3,471.00 | 200.40K |
| 2026-07-31 | ¥3,607.00 | -1.18% | ¥3,597.00 | ¥3,618.00 | ¥3,559.00 | 192.20K |
| 2026-07-30 | ¥3,650.00 | -0.63% | ¥3,650.00 | ¥3,671.00 | ¥3,565.00 | 218.10K |
| 2026-07-29 | ¥3,673.00 | +0.30% | ¥3,670.00 | ¥3,784.00 | ¥3,625.00 | 252.50K |
| 2026-07-28 | ¥3,662.00 | -0.08% | ¥3,667.00 | ¥3,677.00 | ¥3,622.00 | 179.40K |
| 2026-07-27 | ¥3,665.00 | +0.60% | ¥3,676.00 | ¥3,678.00 | ¥3,593.00 | 188.00K |
| 2026-07-24 | ¥3,643.00 | +0.14% | ¥3,602.00 | ¥3,667.00 | ¥3,584.00 | 269.00K |
| 2026-07-23 | ¥3,638.00 | +1.90% | ¥3,559.00 | ¥3,638.00 | ¥3,535.00 | 202.60K |
| 2026-07-22 | ¥3,570.00 | -1.03% | ¥3,600.00 | ¥3,600.00 | ¥3,535.00 | 143.90K |
| 2026-07-21 | ¥3,607.00 | +0.50% | ¥3,601.00 | ¥3,651.00 | ¥3,579.00 | 251.10K |
| 2026-07-17 | ¥3,589.00 | +1.50% | ¥3,545.00 | ¥3,601.00 | ¥3,537.00 | 193.90K |
| 2026-07-16 | ¥3,536.00 | -2.08% | ¥3,600.00 | ¥3,609.00 | ¥3,524.00 | 111.00K |
| 2026-07-15 | ¥3,611.00 | +1.09% | ¥3,599.00 | ¥3,613.00 | ¥3,572.00 | 143.20K |
| 2026-07-14 | ¥3,572.00 | +0.06% | ¥3,583.00 | ¥3,608.00 | ¥3,544.00 | 141.90K |
| 2026-07-13 | ¥3,570.00 | +2.38% | ¥3,520.00 | ¥3,596.00 | ¥3,518.00 | 186.80K |
| 2026-07-10 | ¥3,487.00 | -0.06% | ¥3,494.00 | ¥3,495.00 | ¥3,434.00 | 181.00K |
| 2026-07-09 | ¥3,489.00 | -0.09% | ¥3,498.00 | ¥3,511.00 | ¥3,467.00 | 137.70K |
| 2026-07-08 | ¥3,492.00 | -1.85% | ¥3,545.00 | ¥3,570.00 | ¥3,486.00 | 159.40K |
| 2026-07-07 | ¥3,558.00 | -1.25% | ¥3,614.00 | ¥3,640.00 | ¥3,535.00 | 196.40K |
| 2026-07-06 | ¥3,603.00 | +1.64% | ¥3,615.00 | ¥3,651.00 | ¥3,579.00 | 229.70K |
| 2026-07-03 | ¥3,545.00 | +0.11% | ¥3,575.00 | ¥3,602.00 | ¥3,525.00 | 180.70K |
| 2026-07-02 | ¥3,541.00 | 0.00% | ¥3,569.00 | ¥3,619.00 | ¥3,521.00 | 383.50K |
| 2026-07-01 | ¥3,541.00 | +4.64% | ¥3,395.00 | ¥3,572.00 | ¥3,395.00 | 477.00K |
| 2026-06-30 | ¥3,384.00 | +0.59% | ¥3,364.00 | ¥3,393.00 | ¥3,327.00 | 351.80K |
| 2026-06-29 | ¥3,364.00 | -3.00% | ¥3,455.00 | ¥3,488.00 | ¥3,337.00 | 353.30K |
| 2026-06-26 | ¥3,468.00 | -0.66% | ¥3,505.00 | ¥3,520.00 | ¥3,458.00 | 218.70K |
| 2026-06-25 | ¥3,491.00 | +0.03% | ¥3,545.00 | ¥3,555.00 | ¥3,490.00 | 346.50K |
| 2026-06-24 | ¥3,490.00 | -5.47% | ¥3,626.00 | ¥3,672.00 | ¥3,470.00 | 409.50K |
| 2026-06-23 | ¥3,692.00 | -1.73% | ¥3,757.00 | ¥3,795.00 | ¥3,692.00 | 329.70K |
| 2026-06-22 | ¥3,757.00 | 0.00% | ¥3,735.00 | ¥3,853.00 | ¥3,692.00 | 342.70K |
| 2026-06-19 | ¥3,757.00 | -1.13% | ¥3,800.00 | ¥3,817.00 | ¥3,736.00 | 344.00K |
| 2026-06-18 | ¥3,800.00 | -0.03% | ¥3,801.00 | ¥3,830.00 | ¥3,758.00 | 336.70K |
| 2026-06-17 | ¥3,801.00 | -1.35% | ¥3,843.00 | ¥3,871.00 | ¥3,780.00 | 296.90K |
| 2026-06-16 | ¥3,853.00 | -0.52% | ¥3,873.00 | ¥3,932.00 | ¥3,811.00 | 246.50K |
| 2026-06-15 | ¥3,873.00 | -0.13% | ¥3,878.00 | ¥3,909.00 | ¥3,857.00 | 217.10K |
| 2026-06-12 | ¥3,878.00 | +0.81% | ¥3,859.00 | ¥3,933.00 | ¥3,859.00 | 323.00K |
| 2026-06-11 | ¥3,847.00 | -0.36% | ¥3,861.00 | ¥3,882.00 | ¥3,773.00 | 245.10K |
| 2026-06-10 | ¥3,861.00 | -0.34% | ¥3,882.00 | ¥3,901.00 | ¥3,782.00 | 353.80K |
| 2026-06-09 | ¥3,874.00 | -0.46% | ¥3,933.00 | ¥3,978.00 | ¥3,874.00 | 272.60K |
| 2026-06-08 | ¥3,892.00 | +0.80% | ¥3,881.00 | ¥3,978.00 | ¥3,861.00 | 282.90K |
| 2026-06-05 | ¥3,861.00 | +0.44% | ¥3,851.00 | ¥3,907.00 | ¥3,831.00 | 273.00K |
| 2026-06-04 | ¥3,844.00 | +0.50% | ¥3,792.00 | ¥3,946.00 | ¥3,783.00 | 225.30K |
| 2026-06-03 | ¥3,825.00 | +0.53% | ¥3,815.00 | ¥3,857.00 | ¥3,776.00 | 269.00K |
| 2026-06-02 | ¥3,805.00 | -2.51% | ¥3,864.00 | ¥3,886.00 | ¥3,753.00 | 373.40K |
| 2026-06-01 | ¥3,903.00 | +1.35% | ¥3,851.00 | ¥3,941.00 | ¥3,832.00 | 283.90K |
| 2026-05-29 | ¥3,851.00 | +0.57% | ¥3,833.00 | ¥3,909.00 | ¥3,833.00 | 242.80K |
| 2026-05-28 | ¥3,829.00 | -1.39% | ¥3,887.00 | ¥3,947.00 | ¥3,825.00 | 291.90K |
| 2026-05-27 | ¥3,883.00 | -1.55% | ¥3,931.00 | ¥3,959.00 | ¥3,883.00 | 211.60K |
| 2026-05-26 | ¥3,944.00 | -0.60% | ¥3,968.00 | ¥3,987.00 | ¥3,892.00 | 246.80K |
| 2026-05-25 | ¥3,968.00 | +0.69% | ¥3,941.00 | ¥3,993.00 | ¥3,927.00 | 255.70K |