New Zealand markets closed

MITSUI-SOKO HOLDINGS Co., Ltd. (9302.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,515.00+80.00 (+1.80%)
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20244,435.004,520.004,405.004,515.004,515.0085,700
13 Jun 20244,465.004,465.004,385.004,435.004,435.0061,200
12 Jun 20244,490.004,510.004,445.004,470.004,470.0069,500
11 Jun 20244,495.004,535.004,470.004,480.004,480.0043,500
10 Jun 20244,425.004,475.004,405.004,470.004,470.0052,000
07 Jun 20244,430.004,455.004,395.004,425.004,425.0042,700
06 Jun 20244,415.004,435.004,355.004,420.004,420.0049,400
05 Jun 20244,370.004,415.004,335.004,375.004,375.0061,300
04 Jun 20244,380.004,395.004,365.004,380.004,380.0043,700
03 Jun 20244,330.004,390.004,325.004,390.004,390.0055,400
31 May 20244,200.004,330.004,195.004,320.004,320.00135,900
30 May 20244,155.004,190.004,135.004,160.004,160.0059,900
29 May 20244,235.004,235.004,170.004,185.004,185.0063,000
28 May 20244,265.004,280.004,235.004,235.004,235.0036,000
27 May 20244,205.004,275.004,195.004,235.004,235.0052,100
24 May 20244,170.004,205.004,160.004,190.004,190.0059,100
23 May 20244,210.004,225.004,175.004,180.004,180.0069,800
22 May 20244,280.004,285.004,210.004,215.004,215.0077,700
21 May 20244,285.004,315.004,260.004,285.004,285.0053,900
20 May 20244,250.004,280.004,240.004,275.004,275.0040,600
17 May 20244,245.004,285.004,230.004,240.004,240.0055,600
16 May 20244,340.004,345.004,225.004,260.004,260.0082,500
15 May 20244,415.004,425.004,335.004,345.004,345.0044,600
14 May 20244,375.004,445.004,360.004,380.004,380.0097,200
13 May 20244,420.004,420.004,290.004,360.004,360.00250,300
10 May 20244,600.004,665.004,560.004,605.004,605.0070,700
09 May 20244,565.004,615.004,535.004,570.004,570.0049,300
08 May 20244,580.004,615.004,560.004,565.004,565.0048,200
07 May 20244,625.004,625.004,575.004,590.004,590.0062,300
02 May 20244,630.004,630.004,565.004,585.004,585.0041,400
01 May 20244,640.004,640.004,570.004,610.004,610.0056,500
30 Apr 20244,620.004,655.004,575.004,650.004,650.0070,900
26 Apr 20244,555.004,585.004,525.004,575.004,575.0049,400
25 Apr 20244,635.004,635.004,550.004,555.004,555.0044,700
24 Apr 20244,635.004,655.004,630.004,635.004,635.0042,100
23 Apr 20244,670.004,670.004,590.004,620.004,620.0031,100
22 Apr 20244,620.004,680.004,620.004,625.004,625.0052,400
19 Apr 20244,545.004,570.004,475.004,550.004,550.0049,500
18 Apr 20244,540.004,585.004,510.004,560.004,560.0029,000
17 Apr 20244,600.004,600.004,520.004,535.004,535.0058,800
16 Apr 20244,660.004,680.004,550.004,570.004,570.0068,400
15 Apr 20244,645.004,700.004,625.004,695.004,695.0051,200
12 Apr 20244,750.004,750.004,670.004,680.004,680.0053,300
11 Apr 20244,690.004,745.004,655.004,730.004,730.0038,000
10 Apr 20244,680.004,730.004,680.004,725.004,725.0042,100
09 Apr 20244,700.004,735.004,670.004,690.004,690.0052,200
08 Apr 20244,655.004,700.004,630.004,665.004,665.0061,800
05 Apr 20244,610.004,665.004,600.004,640.004,640.0039,100
04 Apr 20244,720.004,720.004,645.004,675.004,675.0060,200
03 Apr 20244,620.004,695.004,605.004,650.004,650.0061,800
02 Apr 20244,640.004,685.004,605.004,625.004,625.0056,300
01 Apr 20244,740.004,765.004,615.004,620.004,620.0049,200
29 Mar 20244,655.004,720.004,650.004,700.004,700.0032,000
28 Mar 20244,740.004,760.004,645.004,665.004,665.0081,600
28 Mar 202479 Dividend
27 Mar 20244,805.004,860.004,780.004,815.004,736.00104,200
26 Mar 20244,680.004,830.004,650.004,765.004,686.8292,800
25 Mar 20244,730.004,750.004,670.004,680.004,603.2178,300
22 Mar 20244,725.004,735.004,675.004,705.004,627.8063,800
21 Mar 20244,705.004,730.004,635.004,655.004,578.6363,400
19 Mar 20244,600.004,660.004,565.004,635.004,558.9565,300
18 Mar 20244,595.004,605.004,545.004,595.004,519.6165,900
15 Mar 20244,505.004,580.004,505.004,545.004,470.4364,400
14 Mar 20244,510.004,565.004,510.004,565.004,490.1037,800
13 Mar 20244,515.004,545.004,500.004,525.004,450.7639,100
12 Mar 20244,495.004,530.004,455.004,490.004,416.3362,900
11 Mar 20244,585.004,590.004,475.004,530.004,455.6868,000
08 Mar 20244,565.004,635.004,540.004,605.004,529.4589,000
07 Mar 20244,640.004,655.004,580.004,595.004,519.6189,600
06 Mar 20244,605.004,710.004,605.004,650.004,573.7173,200
05 Mar 20244,635.004,675.004,620.004,620.004,544.2046,400
04 Mar 20244,735.004,735.004,655.004,680.004,603.2173,700
01 Mar 20244,680.004,720.004,640.004,715.004,637.6456,500
29 Feb 20244,690.004,735.004,650.004,705.004,627.8075,200
28 Feb 20244,665.004,735.004,660.004,695.004,617.9790,900
27 Feb 20244,580.004,655.004,565.004,640.004,563.8777,500
26 Feb 20244,595.004,630.004,580.004,600.004,524.5358,700
22 Feb 20244,585.004,635.004,570.004,595.004,519.6160,000
21 Feb 20244,645.004,645.004,550.004,565.004,490.1097,300
20 Feb 20244,660.004,660.004,620.004,645.004,568.7969,900
19 Feb 20244,610.004,665.004,600.004,665.004,588.4654,800
16 Feb 20244,625.004,670.004,620.004,625.004,549.1263,500
15 Feb 20244,675.004,680.004,580.004,595.004,519.6171,200
14 Feb 20244,815.004,815.004,635.004,675.004,598.3086,400
13 Feb 20244,805.004,845.004,770.004,815.004,736.00115,300
09 Feb 20244,705.004,810.004,705.004,785.004,706.49115,400
08 Feb 20244,635.004,710.004,605.004,660.004,583.54163,600
07 Feb 20244,800.004,830.004,765.004,770.004,691.74105,300
06 Feb 20244,845.004,895.004,810.004,810.004,731.0877,400
05 Feb 20244,935.004,935.004,845.004,860.004,780.2667,400
02 Feb 20244,950.004,960.004,880.004,930.004,849.1166,900
01 Feb 20244,950.004,975.004,945.004,960.004,878.6249,400
31 Jan 20244,945.004,960.004,895.004,945.004,863.8772,400
30 Jan 20244,975.004,990.004,950.004,955.004,873.7048,000
29 Jan 20244,970.005,010.004,955.004,985.004,903.2138,300
26 Jan 20245,000.005,010.004,935.004,965.004,883.5450,800
25 Jan 20244,960.005,000.004,950.005,000.004,917.9666,000
24 Jan 20245,000.005,000.004,920.004,920.004,839.2858,300
23 Jan 20245,040.005,070.004,975.005,010.004,927.8047,900
22 Jan 20244,990.005,040.004,985.005,040.004,957.3142,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...