MITSUI-SOKO HOLDINGS Co., Ltd. (9302.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4,435.00 | 4,520.00 | 4,405.00 | 4,515.00 | 4,515.00 | 85,700 |
| 13 Jun 2024 | 4,465.00 | 4,465.00 | 4,385.00 | 4,435.00 | 4,435.00 | 61,200 |
| 12 Jun 2024 | 4,490.00 | 4,510.00 | 4,445.00 | 4,470.00 | 4,470.00 | 69,500 |
| 11 Jun 2024 | 4,495.00 | 4,535.00 | 4,470.00 | 4,480.00 | 4,480.00 | 43,500 |
| 10 Jun 2024 | 4,425.00 | 4,475.00 | 4,405.00 | 4,470.00 | 4,470.00 | 52,000 |
| 07 Jun 2024 | 4,430.00 | 4,455.00 | 4,395.00 | 4,425.00 | 4,425.00 | 42,700 |
| 06 Jun 2024 | 4,415.00 | 4,435.00 | 4,355.00 | 4,420.00 | 4,420.00 | 49,400 |
| 05 Jun 2024 | 4,370.00 | 4,415.00 | 4,335.00 | 4,375.00 | 4,375.00 | 61,300 |
| 04 Jun 2024 | 4,380.00 | 4,395.00 | 4,365.00 | 4,380.00 | 4,380.00 | 43,700 |
| 03 Jun 2024 | 4,330.00 | 4,390.00 | 4,325.00 | 4,390.00 | 4,390.00 | 55,400 |
| 31 May 2024 | 4,200.00 | 4,330.00 | 4,195.00 | 4,320.00 | 4,320.00 | 135,900 |
| 30 May 2024 | 4,155.00 | 4,190.00 | 4,135.00 | 4,160.00 | 4,160.00 | 59,900 |
| 29 May 2024 | 4,235.00 | 4,235.00 | 4,170.00 | 4,185.00 | 4,185.00 | 63,000 |
| 28 May 2024 | 4,265.00 | 4,280.00 | 4,235.00 | 4,235.00 | 4,235.00 | 36,000 |
| 27 May 2024 | 4,205.00 | 4,275.00 | 4,195.00 | 4,235.00 | 4,235.00 | 52,100 |
| 24 May 2024 | 4,170.00 | 4,205.00 | 4,160.00 | 4,190.00 | 4,190.00 | 59,100 |
| 23 May 2024 | 4,210.00 | 4,225.00 | 4,175.00 | 4,180.00 | 4,180.00 | 69,800 |
| 22 May 2024 | 4,280.00 | 4,285.00 | 4,210.00 | 4,215.00 | 4,215.00 | 77,700 |
| 21 May 2024 | 4,285.00 | 4,315.00 | 4,260.00 | 4,285.00 | 4,285.00 | 53,900 |
| 20 May 2024 | 4,250.00 | 4,280.00 | 4,240.00 | 4,275.00 | 4,275.00 | 40,600 |
| 17 May 2024 | 4,245.00 | 4,285.00 | 4,230.00 | 4,240.00 | 4,240.00 | 55,600 |
| 16 May 2024 | 4,340.00 | 4,345.00 | 4,225.00 | 4,260.00 | 4,260.00 | 82,500 |
| 15 May 2024 | 4,415.00 | 4,425.00 | 4,335.00 | 4,345.00 | 4,345.00 | 44,600 |
| 14 May 2024 | 4,375.00 | 4,445.00 | 4,360.00 | 4,380.00 | 4,380.00 | 97,200 |
| 13 May 2024 | 4,420.00 | 4,420.00 | 4,290.00 | 4,360.00 | 4,360.00 | 250,300 |
| 10 May 2024 | 4,600.00 | 4,665.00 | 4,560.00 | 4,605.00 | 4,605.00 | 70,700 |
| 09 May 2024 | 4,565.00 | 4,615.00 | 4,535.00 | 4,570.00 | 4,570.00 | 49,300 |
| 08 May 2024 | 4,580.00 | 4,615.00 | 4,560.00 | 4,565.00 | 4,565.00 | 48,200 |
| 07 May 2024 | 4,625.00 | 4,625.00 | 4,575.00 | 4,590.00 | 4,590.00 | 62,300 |
| 02 May 2024 | 4,630.00 | 4,630.00 | 4,565.00 | 4,585.00 | 4,585.00 | 41,400 |
| 01 May 2024 | 4,640.00 | 4,640.00 | 4,570.00 | 4,610.00 | 4,610.00 | 56,500 |
| 30 Apr 2024 | 4,620.00 | 4,655.00 | 4,575.00 | 4,650.00 | 4,650.00 | 70,900 |
| 26 Apr 2024 | 4,555.00 | 4,585.00 | 4,525.00 | 4,575.00 | 4,575.00 | 49,400 |
| 25 Apr 2024 | 4,635.00 | 4,635.00 | 4,550.00 | 4,555.00 | 4,555.00 | 44,700 |
| 24 Apr 2024 | 4,635.00 | 4,655.00 | 4,630.00 | 4,635.00 | 4,635.00 | 42,100 |
| 23 Apr 2024 | 4,670.00 | 4,670.00 | 4,590.00 | 4,620.00 | 4,620.00 | 31,100 |
| 22 Apr 2024 | 4,620.00 | 4,680.00 | 4,620.00 | 4,625.00 | 4,625.00 | 52,400 |
| 19 Apr 2024 | 4,545.00 | 4,570.00 | 4,475.00 | 4,550.00 | 4,550.00 | 49,500 |
| 18 Apr 2024 | 4,540.00 | 4,585.00 | 4,510.00 | 4,560.00 | 4,560.00 | 29,000 |
| 17 Apr 2024 | 4,600.00 | 4,600.00 | 4,520.00 | 4,535.00 | 4,535.00 | 58,800 |
| 16 Apr 2024 | 4,660.00 | 4,680.00 | 4,550.00 | 4,570.00 | 4,570.00 | 68,400 |
| 15 Apr 2024 | 4,645.00 | 4,700.00 | 4,625.00 | 4,695.00 | 4,695.00 | 51,200 |
| 12 Apr 2024 | 4,750.00 | 4,750.00 | 4,670.00 | 4,680.00 | 4,680.00 | 53,300 |
| 11 Apr 2024 | 4,690.00 | 4,745.00 | 4,655.00 | 4,730.00 | 4,730.00 | 38,000 |
| 10 Apr 2024 | 4,680.00 | 4,730.00 | 4,680.00 | 4,725.00 | 4,725.00 | 42,100 |
| 09 Apr 2024 | 4,700.00 | 4,735.00 | 4,670.00 | 4,690.00 | 4,690.00 | 52,200 |
| 08 Apr 2024 | 4,655.00 | 4,700.00 | 4,630.00 | 4,665.00 | 4,665.00 | 61,800 |
| 05 Apr 2024 | 4,610.00 | 4,665.00 | 4,600.00 | 4,640.00 | 4,640.00 | 39,100 |
| 04 Apr 2024 | 4,720.00 | 4,720.00 | 4,645.00 | 4,675.00 | 4,675.00 | 60,200 |
| 03 Apr 2024 | 4,620.00 | 4,695.00 | 4,605.00 | 4,650.00 | 4,650.00 | 61,800 |
| 02 Apr 2024 | 4,640.00 | 4,685.00 | 4,605.00 | 4,625.00 | 4,625.00 | 56,300 |
| 01 Apr 2024 | 4,740.00 | 4,765.00 | 4,615.00 | 4,620.00 | 4,620.00 | 49,200 |
| 29 Mar 2024 | 4,655.00 | 4,720.00 | 4,650.00 | 4,700.00 | 4,700.00 | 32,000 |
| 28 Mar 2024 | 4,740.00 | 4,760.00 | 4,645.00 | 4,665.00 | 4,665.00 | 81,600 |
| 28 Mar 2024 | 79 Dividend | |||||
| 27 Mar 2024 | 4,805.00 | 4,860.00 | 4,780.00 | 4,815.00 | 4,736.00 | 104,200 |
| 26 Mar 2024 | 4,680.00 | 4,830.00 | 4,650.00 | 4,765.00 | 4,686.82 | 92,800 |
| 25 Mar 2024 | 4,730.00 | 4,750.00 | 4,670.00 | 4,680.00 | 4,603.21 | 78,300 |
| 22 Mar 2024 | 4,725.00 | 4,735.00 | 4,675.00 | 4,705.00 | 4,627.80 | 63,800 |
| 21 Mar 2024 | 4,705.00 | 4,730.00 | 4,635.00 | 4,655.00 | 4,578.63 | 63,400 |
| 19 Mar 2024 | 4,600.00 | 4,660.00 | 4,565.00 | 4,635.00 | 4,558.95 | 65,300 |
| 18 Mar 2024 | 4,595.00 | 4,605.00 | 4,545.00 | 4,595.00 | 4,519.61 | 65,900 |
| 15 Mar 2024 | 4,505.00 | 4,580.00 | 4,505.00 | 4,545.00 | 4,470.43 | 64,400 |
| 14 Mar 2024 | 4,510.00 | 4,565.00 | 4,510.00 | 4,565.00 | 4,490.10 | 37,800 |
| 13 Mar 2024 | 4,515.00 | 4,545.00 | 4,500.00 | 4,525.00 | 4,450.76 | 39,100 |
| 12 Mar 2024 | 4,495.00 | 4,530.00 | 4,455.00 | 4,490.00 | 4,416.33 | 62,900 |
| 11 Mar 2024 | 4,585.00 | 4,590.00 | 4,475.00 | 4,530.00 | 4,455.68 | 68,000 |
| 08 Mar 2024 | 4,565.00 | 4,635.00 | 4,540.00 | 4,605.00 | 4,529.45 | 89,000 |
| 07 Mar 2024 | 4,640.00 | 4,655.00 | 4,580.00 | 4,595.00 | 4,519.61 | 89,600 |
| 06 Mar 2024 | 4,605.00 | 4,710.00 | 4,605.00 | 4,650.00 | 4,573.71 | 73,200 |
| 05 Mar 2024 | 4,635.00 | 4,675.00 | 4,620.00 | 4,620.00 | 4,544.20 | 46,400 |
| 04 Mar 2024 | 4,735.00 | 4,735.00 | 4,655.00 | 4,680.00 | 4,603.21 | 73,700 |
| 01 Mar 2024 | 4,680.00 | 4,720.00 | 4,640.00 | 4,715.00 | 4,637.64 | 56,500 |
| 29 Feb 2024 | 4,690.00 | 4,735.00 | 4,650.00 | 4,705.00 | 4,627.80 | 75,200 |
| 28 Feb 2024 | 4,665.00 | 4,735.00 | 4,660.00 | 4,695.00 | 4,617.97 | 90,900 |
| 27 Feb 2024 | 4,580.00 | 4,655.00 | 4,565.00 | 4,640.00 | 4,563.87 | 77,500 |
| 26 Feb 2024 | 4,595.00 | 4,630.00 | 4,580.00 | 4,600.00 | 4,524.53 | 58,700 |
| 22 Feb 2024 | 4,585.00 | 4,635.00 | 4,570.00 | 4,595.00 | 4,519.61 | 60,000 |
| 21 Feb 2024 | 4,645.00 | 4,645.00 | 4,550.00 | 4,565.00 | 4,490.10 | 97,300 |
| 20 Feb 2024 | 4,660.00 | 4,660.00 | 4,620.00 | 4,645.00 | 4,568.79 | 69,900 |
| 19 Feb 2024 | 4,610.00 | 4,665.00 | 4,600.00 | 4,665.00 | 4,588.46 | 54,800 |
| 16 Feb 2024 | 4,625.00 | 4,670.00 | 4,620.00 | 4,625.00 | 4,549.12 | 63,500 |
| 15 Feb 2024 | 4,675.00 | 4,680.00 | 4,580.00 | 4,595.00 | 4,519.61 | 71,200 |
| 14 Feb 2024 | 4,815.00 | 4,815.00 | 4,635.00 | 4,675.00 | 4,598.30 | 86,400 |
| 13 Feb 2024 | 4,805.00 | 4,845.00 | 4,770.00 | 4,815.00 | 4,736.00 | 115,300 |
| 09 Feb 2024 | 4,705.00 | 4,810.00 | 4,705.00 | 4,785.00 | 4,706.49 | 115,400 |
| 08 Feb 2024 | 4,635.00 | 4,710.00 | 4,605.00 | 4,660.00 | 4,583.54 | 163,600 |
| 07 Feb 2024 | 4,800.00 | 4,830.00 | 4,765.00 | 4,770.00 | 4,691.74 | 105,300 |
| 06 Feb 2024 | 4,845.00 | 4,895.00 | 4,810.00 | 4,810.00 | 4,731.08 | 77,400 |
| 05 Feb 2024 | 4,935.00 | 4,935.00 | 4,845.00 | 4,860.00 | 4,780.26 | 67,400 |
| 02 Feb 2024 | 4,950.00 | 4,960.00 | 4,880.00 | 4,930.00 | 4,849.11 | 66,900 |
| 01 Feb 2024 | 4,950.00 | 4,975.00 | 4,945.00 | 4,960.00 | 4,878.62 | 49,400 |
| 31 Jan 2024 | 4,945.00 | 4,960.00 | 4,895.00 | 4,945.00 | 4,863.87 | 72,400 |
| 30 Jan 2024 | 4,975.00 | 4,990.00 | 4,950.00 | 4,955.00 | 4,873.70 | 48,000 |
| 29 Jan 2024 | 4,970.00 | 5,010.00 | 4,955.00 | 4,985.00 | 4,903.21 | 38,300 |
| 26 Jan 2024 | 5,000.00 | 5,010.00 | 4,935.00 | 4,965.00 | 4,883.54 | 50,800 |
| 25 Jan 2024 | 4,960.00 | 5,000.00 | 4,950.00 | 5,000.00 | 4,917.96 | 66,000 |
| 24 Jan 2024 | 5,000.00 | 5,000.00 | 4,920.00 | 4,920.00 | 4,839.28 | 58,300 |
| 23 Jan 2024 | 5,040.00 | 5,070.00 | 4,975.00 | 5,010.00 | 4,927.80 | 47,900 |
| 22 Jan 2024 | 4,990.00 | 5,040.00 | 4,985.00 | 5,040.00 | 4,957.31 | 42,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.