Canada markets open in 3 hours 48 minutes

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,185.00-50.00 (-1.18%)
At close: 03:15PM JST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20244,235.004,235.004,170.004,185.004,185.0063,000
May 28, 20244,265.004,280.004,235.004,235.004,235.0036,000
May 27, 20244,205.004,275.004,195.004,235.004,235.0052,100
May 24, 20244,170.004,205.004,160.004,190.004,190.0059,100
May 23, 20244,210.004,225.004,175.004,180.004,180.0069,800
May 22, 20244,280.004,285.004,210.004,215.004,215.0077,700
May 21, 20244,285.004,315.004,260.004,285.004,285.0053,900
May 20, 20244,250.004,280.004,240.004,275.004,275.0040,600
May 17, 20244,245.004,285.004,230.004,240.004,240.0055,600
May 16, 20244,340.004,345.004,225.004,260.004,260.0082,500
May 15, 20244,415.004,425.004,335.004,345.004,345.0044,600
May 14, 20244,375.004,445.004,360.004,380.004,380.0097,200
May 13, 20244,420.004,420.004,290.004,360.004,360.00250,300
May 10, 20244,600.004,665.004,560.004,605.004,605.0070,700
May 09, 20244,565.004,615.004,535.004,570.004,570.0049,300
May 08, 20244,580.004,615.004,560.004,565.004,565.0048,200
May 07, 20244,625.004,625.004,575.004,590.004,590.0062,300
May 02, 20244,630.004,630.004,565.004,585.004,585.0041,400
May 01, 20244,640.004,640.004,570.004,610.004,610.0056,500
Apr 30, 20244,620.004,655.004,575.004,650.004,650.0070,900
Apr 26, 20244,555.004,585.004,525.004,575.004,575.0049,400
Apr 25, 20244,635.004,635.004,550.004,555.004,555.0044,700
Apr 24, 20244,635.004,655.004,630.004,635.004,635.0042,100
Apr 23, 20244,670.004,670.004,590.004,620.004,620.0031,100
Apr 22, 20244,620.004,680.004,620.004,625.004,625.0052,400
Apr 19, 20244,545.004,570.004,475.004,550.004,550.0049,500
Apr 18, 20244,540.004,585.004,510.004,560.004,560.0029,000
Apr 17, 20244,600.004,600.004,520.004,535.004,535.0058,800
Apr 16, 20244,660.004,680.004,550.004,570.004,570.0068,400
Apr 15, 20244,645.004,700.004,625.004,695.004,695.0051,200
Apr 12, 20244,750.004,750.004,670.004,680.004,680.0053,300
Apr 11, 20244,690.004,745.004,655.004,730.004,730.0038,000
Apr 10, 20244,680.004,730.004,680.004,725.004,725.0042,100
Apr 09, 20244,700.004,735.004,670.004,690.004,690.0052,200
Apr 08, 20244,655.004,700.004,630.004,665.004,665.0061,800
Apr 05, 20244,610.004,665.004,600.004,640.004,640.0039,100
Apr 04, 20244,720.004,720.004,645.004,675.004,675.0060,200
Apr 03, 20244,620.004,695.004,605.004,650.004,650.0061,800
Apr 02, 20244,640.004,685.004,605.004,625.004,625.0056,300
Apr 01, 20244,740.004,765.004,615.004,620.004,620.0049,200
Mar 29, 20244,655.004,720.004,650.004,700.004,700.0032,000
Mar 28, 20244,740.004,760.004,645.004,665.004,665.0081,600
Mar 28, 202475 Dividend
Mar 27, 20244,805.004,860.004,780.004,815.004,740.00104,200
Mar 26, 20244,680.004,830.004,650.004,765.004,690.7892,800
Mar 25, 20244,730.004,750.004,670.004,680.004,607.1078,300
Mar 22, 20244,725.004,735.004,675.004,705.004,631.7163,800
Mar 21, 20244,705.004,730.004,635.004,655.004,582.4963,400
Mar 19, 20244,600.004,660.004,565.004,635.004,562.8065,300
Mar 18, 20244,595.004,605.004,545.004,595.004,523.4365,900
Mar 15, 20244,505.004,580.004,505.004,545.004,474.2164,400
Mar 14, 20244,510.004,565.004,510.004,565.004,493.8937,800
Mar 13, 20244,515.004,545.004,500.004,525.004,454.5239,100
Mar 12, 20244,495.004,530.004,455.004,490.004,420.0662,900
Mar 11, 20244,585.004,590.004,475.004,530.004,459.4468,000
Mar 08, 20244,565.004,635.004,540.004,605.004,533.2789,000
Mar 07, 20244,640.004,655.004,580.004,595.004,523.4389,600
Mar 06, 20244,605.004,710.004,605.004,650.004,577.5773,200
Mar 05, 20244,635.004,675.004,620.004,620.004,548.0446,400
Mar 04, 20244,735.004,735.004,655.004,680.004,607.1073,700
Mar 01, 20244,680.004,720.004,640.004,715.004,641.5656,500
Feb 29, 20244,690.004,735.004,650.004,705.004,631.7175,200
Feb 28, 20244,665.004,735.004,660.004,695.004,621.8790,900
Feb 27, 20244,580.004,655.004,565.004,640.004,567.7377,500
Feb 26, 20244,595.004,630.004,580.004,600.004,528.3558,700
Feb 22, 20244,585.004,635.004,570.004,595.004,523.4360,000
Feb 21, 20244,645.004,645.004,550.004,565.004,493.8997,300
Feb 20, 20244,660.004,660.004,620.004,645.004,572.6569,900
Feb 19, 20244,610.004,665.004,600.004,665.004,592.3454,800
Feb 16, 20244,625.004,670.004,620.004,625.004,552.9663,500
Feb 15, 20244,675.004,680.004,580.004,595.004,523.4371,200
Feb 14, 20244,815.004,815.004,635.004,675.004,602.1886,400
Feb 13, 20244,805.004,845.004,770.004,815.004,740.00115,300
Feb 09, 20244,705.004,810.004,705.004,785.004,710.47115,400
Feb 08, 20244,635.004,710.004,605.004,660.004,587.41163,600
Feb 07, 20244,800.004,830.004,765.004,770.004,695.70105,300
Feb 06, 20244,845.004,895.004,810.004,810.004,735.0877,400
Feb 05, 20244,935.004,935.004,845.004,860.004,784.3067,400
Feb 02, 20244,950.004,960.004,880.004,930.004,853.2166,900
Feb 01, 20244,950.004,975.004,945.004,960.004,882.7449,400
Jan 31, 20244,945.004,960.004,895.004,945.004,867.9872,400
Jan 30, 20244,975.004,990.004,950.004,955.004,877.8248,000
Jan 29, 20244,970.005,010.004,955.004,985.004,907.3538,300
Jan 26, 20245,000.005,010.004,935.004,965.004,887.6650,800
Jan 25, 20244,960.005,000.004,950.005,000.004,922.1266,000
Jan 24, 20245,000.005,000.004,920.004,920.004,843.3658,300
Jan 23, 20245,040.005,070.004,975.005,010.004,931.9647,900
Jan 22, 20244,990.005,040.004,985.005,040.004,961.5042,400
Jan 19, 20245,000.005,020.004,940.004,985.004,907.3563,800
Jan 18, 20244,940.005,010.004,925.004,975.004,897.5164,500
Jan 17, 20244,990.005,040.004,945.004,945.004,867.9869,500
Jan 16, 20244,975.005,040.004,930.004,930.004,853.2184,000
Jan 15, 20244,975.005,020.004,975.005,020.004,941.8117,400
Jan 12, 20244,985.004,995.004,925.004,975.004,897.5170,900
Jan 11, 20244,970.004,990.004,925.004,925.004,848.2964,900
Jan 10, 20244,865.004,945.004,865.004,945.004,867.9881,900
Jan 09, 20244,875.004,905.004,840.004,855.004,779.3872,300
Jan 05, 20244,895.004,915.004,865.004,880.004,803.9966,700
Jan 04, 20244,745.004,880.004,740.004,875.004,799.07123,600
Dec 29, 20234,730.004,755.004,685.004,705.004,631.7162,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...