Tokyo - Delayed Quote JPY

Isetan Mitsukoshi Holdings Ltd. (3099.T)

2,193.00
-7.00
(-0.32%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20252,187.502,225.002,177.002,193.002,193.002,223,100
May 30, 20252,190.002,207.502,182.502,200.002,200.002,887,500
May 29, 20252,217.002,226.502,193.002,222.002,222.001,957,300
May 28, 20252,198.002,228.502,191.002,202.002,202.002,565,100
May 27, 20252,139.002,167.002,133.002,167.002,167.002,145,400
May 26, 20252,200.002,221.502,121.002,123.002,123.004,157,500
May 23, 20252,202.502,232.002,186.002,220.502,220.501,993,400
May 22, 20252,185.502,236.502,174.002,207.002,207.002,900,900
May 21, 20252,161.002,218.002,157.002,188.002,188.003,450,800
May 20, 20252,181.002,199.002,137.002,145.002,145.003,007,600
May 19, 20252,144.502,206.502,140.002,195.502,195.503,914,700
May 16, 20252,128.002,226.502,095.502,179.002,179.007,262,800
May 15, 20252,086.002,135.002,077.502,121.002,121.003,357,700
May 14, 20252,117.502,161.002,052.002,091.502,091.507,504,300
May 13, 20252,047.002,068.502,009.502,029.502,029.504,898,700
May 12, 20251,949.001,997.001,933.501,988.501,988.504,703,400
May 9, 20251,899.501,919.001,875.501,913.501,913.502,552,500
May 8, 20251,850.501,886.501,840.501,870.501,870.502,221,000
May 7, 20251,860.001,861.001,836.001,853.501,853.502,665,000
May 2, 20251,809.001,880.001,804.001,849.501,849.503,642,800
May 1, 20251,850.001,873.501,827.501,857.501,857.502,620,800
Apr 30, 20251,850.001,856.501,836.001,838.001,838.003,684,800
Apr 28, 20251,825.001,833.501,804.501,817.501,817.502,460,600
Apr 25, 20251,796.501,839.001,792.001,815.001,815.002,989,500
Apr 24, 20251,789.501,822.001,775.501,796.001,796.004,037,100
Apr 23, 20251,748.001,752.501,725.001,750.001,750.003,269,800
Apr 22, 20251,681.001,707.001,676.501,698.001,698.003,030,300
Apr 21, 20251,711.001,724.001,668.001,687.501,687.503,386,900
Apr 18, 20251,710.001,747.001,710.001,736.501,736.502,282,600
Apr 17, 20251,696.001,748.501,691.501,722.001,722.004,548,800
Apr 16, 20251,750.001,760.501,662.001,680.001,680.006,188,300
Apr 15, 20251,798.001,799.501,746.501,755.001,755.004,512,300
Apr 14, 20251,801.001,839.001,788.001,788.501,788.503,280,200
Apr 11, 20251,750.001,802.001,733.001,789.501,789.503,202,100
Apr 10, 20251,947.001,948.001,808.001,812.001,812.005,240,300
Apr 9, 20251,790.001,797.501,712.001,747.001,747.005,147,100
Apr 8, 20251,803.001,893.001,799.001,848.001,848.005,071,200
Apr 7, 20251,650.001,804.001,602.001,730.001,730.008,284,500
Apr 4, 20251,873.501,890.001,781.001,842.001,842.007,211,600
Apr 3, 20251,900.001,976.001,900.001,953.501,953.505,451,200
Apr 2, 20252,093.502,095.001,986.001,995.001,995.006,968,000
Apr 1, 20252,161.002,163.002,100.502,111.502,111.502,957,500
Mar 31, 20252,175.502,186.502,135.002,139.502,139.503,164,800
Mar 28, 2025 24 Dividend
Mar 28, 20252,232.502,239.002,191.502,212.002,212.003,275,200
Mar 27, 20252,262.502,298.002,250.002,268.002,244.003,369,300
Mar 26, 20252,300.002,313.502,275.002,290.002,265.772,897,500
Mar 25, 20252,300.002,329.502,277.502,287.502,263.293,426,100
Mar 24, 20252,222.502,247.002,206.502,231.002,207.392,690,500
Mar 21, 20252,229.002,283.002,228.502,228.502,204.923,378,000
Mar 19, 20252,213.002,258.002,205.002,247.002,223.224,128,600
Mar 18, 20252,203.002,204.002,176.002,185.002,161.885,741,500
Mar 17, 20252,240.002,249.002,204.502,218.002,194.533,862,100
Mar 14, 20252,189.002,279.502,188.002,268.002,244.002,833,100
Mar 13, 20252,220.502,243.002,185.502,189.502,166.332,364,500
Mar 12, 20252,190.002,218.002,187.502,187.502,164.351,927,200
Mar 11, 20252,160.002,209.002,149.002,209.002,185.623,248,700
Mar 10, 20252,252.002,266.502,218.502,220.502,197.002,594,600
Mar 7, 20252,276.002,310.502,263.002,263.002,239.053,024,500
Mar 6, 20252,290.002,311.002,282.502,292.502,268.242,361,300
Mar 5, 20252,241.502,302.002,215.002,269.002,244.993,251,600
Mar 4, 20252,272.002,300.002,198.002,241.002,217.294,665,900
Mar 3, 20252,307.002,350.502,282.502,322.002,297.433,063,200
Feb 28, 20252,272.002,294.002,258.502,266.002,242.022,574,700
Feb 27, 20252,270.002,314.002,256.002,311.002,286.542,410,400
Feb 26, 20252,253.002,264.002,228.002,263.002,239.052,620,500
Feb 25, 20252,230.502,279.002,229.002,269.002,244.992,803,900
Feb 21, 20252,280.002,297.002,259.002,280.502,256.372,285,400
Feb 20, 20252,341.002,350.502,278.502,300.002,275.663,303,900
Feb 19, 20252,380.002,412.002,361.502,361.502,336.513,011,600
Feb 18, 20252,389.502,394.002,332.002,380.002,354.813,871,300
Feb 17, 20252,536.002,550.502,415.002,415.002,389.444,715,000
Feb 14, 20252,472.002,541.502,471.502,522.002,495.312,914,200
Feb 13, 20252,502.002,524.002,440.002,452.002,426.053,548,500
Feb 12, 20252,461.002,468.002,416.002,454.002,428.032,595,100
Feb 10, 20252,489.502,491.502,450.002,484.002,457.711,928,900
Feb 7, 20252,500.002,524.502,445.502,502.002,475.522,754,400
Feb 6, 20252,528.502,560.002,475.002,513.002,486.413,573,300
Feb 5, 20252,520.502,616.002,452.002,542.002,515.1010,051,400
Feb 4, 20252,698.002,715.002,647.502,670.502,642.243,152,600
Feb 3, 20252,650.002,687.502,625.502,667.502,639.272,626,200
Jan 31, 20252,730.002,730.502,682.002,697.002,668.462,244,400
Jan 30, 20252,691.502,730.002,676.502,730.002,701.112,374,800
Jan 29, 20252,640.002,690.002,623.002,683.002,654.612,841,600
Jan 28, 20252,609.502,661.002,574.002,598.502,571.003,258,600
Jan 27, 20252,532.502,627.002,512.502,588.502,561.114,903,500
Jan 24, 20252,525.502,552.502,468.002,470.002,443.862,699,400
Jan 23, 20252,493.002,532.502,478.002,520.002,493.332,132,900
Jan 22, 20252,530.002,530.002,479.002,501.502,475.031,991,500
Jan 21, 20252,542.502,542.502,466.002,495.502,469.092,330,300
Jan 20, 20252,441.002,510.502,441.002,497.002,470.582,568,500
Jan 17, 20252,374.002,435.002,355.002,431.002,405.282,894,300
Jan 16, 20252,445.502,515.002,402.502,402.502,377.083,895,600
Jan 15, 20252,467.502,475.002,423.502,441.002,415.172,015,400
Jan 14, 20252,500.002,516.002,427.502,445.002,419.133,491,100
Jan 10, 20252,528.502,565.002,486.502,494.502,468.102,926,300
Jan 9, 20252,600.002,616.002,528.002,539.502,512.632,864,100
Jan 8, 20252,660.002,666.002,576.002,586.502,559.133,546,100
Jan 7, 20252,705.002,738.002,683.002,687.002,658.573,763,500
Jan 6, 20252,764.002,765.502,653.502,683.002,654.613,843,500
Dec 30, 20242,750.002,764.002,726.002,752.502,723.372,851,700
Dec 27, 20242,724.502,759.502,690.502,753.002,723.875,512,200
Dec 26, 20242,551.002,724.502,541.002,711.502,682.818,046,100
Dec 25, 20242,455.002,520.002,434.502,520.002,493.333,037,500
Dec 24, 20242,493.502,507.002,445.502,453.502,427.542,700,900
Dec 23, 20242,473.502,504.502,444.002,499.002,472.564,059,200
Dec 20, 20242,421.002,482.502,389.502,431.002,405.287,695,900
Dec 19, 20242,290.002,363.002,274.502,363.002,337.992,607,800
Dec 18, 20242,395.002,407.502,315.002,336.002,311.284,229,200
Dec 17, 20242,367.002,410.502,358.002,366.502,341.463,391,000
Dec 16, 20242,345.002,375.502,335.502,363.502,338.492,436,300
Dec 13, 20242,295.002,348.002,281.502,341.002,316.232,810,500
Dec 12, 20242,307.002,316.502,263.502,311.002,286.543,890,400
Dec 11, 20242,293.002,336.002,268.002,289.502,265.272,858,900
Dec 10, 20242,285.502,293.002,243.002,272.502,248.452,544,700
Dec 9, 20242,350.002,351.002,247.002,259.002,235.103,512,000
Dec 6, 20242,300.002,337.502,291.502,325.002,300.403,054,000
Dec 5, 20242,354.002,357.502,259.502,300.002,275.664,760,600
Dec 4, 20242,224.002,374.002,223.002,366.002,340.968,161,600
Dec 3, 20242,146.002,230.002,145.002,223.502,199.973,945,300
Dec 2, 20242,130.002,177.502,114.002,167.502,144.563,095,100
Nov 29, 20242,160.502,177.002,120.502,130.502,107.962,835,300
Nov 28, 20242,120.002,178.002,114.002,172.002,149.023,671,300
Nov 27, 20242,173.502,195.002,140.002,151.002,128.242,769,500
Nov 26, 20242,201.002,208.002,163.002,180.002,156.932,547,700
Nov 25, 20242,177.002,216.002,170.002,195.502,172.274,196,100
Nov 22, 20242,180.002,182.502,130.502,151.502,128.734,068,300
Nov 21, 20242,247.502,254.502,181.002,191.502,168.313,630,300
Nov 20, 20242,269.502,296.002,233.002,240.002,216.302,469,700
Nov 19, 20242,273.002,312.502,256.502,281.002,256.862,475,000
Nov 18, 20242,258.002,275.002,216.002,273.002,248.953,264,800
Nov 15, 20242,207.502,291.502,198.002,260.002,236.085,458,900
Nov 14, 20242,316.502,317.002,159.002,200.002,176.7211,226,200
Nov 13, 20242,290.002,302.502,246.002,284.502,260.334,422,000
Nov 12, 20242,278.002,320.502,235.002,254.002,230.153,453,900
Nov 11, 20242,316.002,316.002,253.002,277.002,252.901,963,600
Nov 8, 20242,345.002,349.502,294.002,294.002,269.722,612,300
Nov 7, 20242,342.002,358.502,285.002,307.502,283.083,209,100
Nov 6, 20242,231.002,355.002,227.502,307.002,282.595,004,100
Nov 5, 20242,240.002,258.002,216.002,216.002,192.553,201,900
Nov 1, 20242,270.002,298.502,245.002,257.502,233.612,639,900
Oct 31, 20242,334.002,341.002,304.502,321.502,296.932,195,800
Oct 30, 20242,353.002,361.002,326.002,342.002,317.226,361,300
Oct 29, 20242,288.502,345.002,260.502,338.002,313.264,071,900
Oct 28, 20242,201.002,318.502,193.502,311.502,287.045,666,000
Oct 25, 20242,250.002,266.002,196.002,208.002,184.632,610,600
Oct 24, 20242,202.002,286.002,196.002,270.002,245.984,556,200
Oct 23, 20242,191.002,246.502,186.502,227.502,203.933,418,200
Oct 22, 20242,215.502,242.002,167.002,213.002,189.584,448,100
Oct 21, 20242,295.002,300.002,215.502,215.502,192.064,299,800
Oct 18, 20242,333.002,346.002,296.502,306.002,281.602,980,600
Oct 17, 20242,332.002,359.502,311.002,323.502,298.914,849,500
Oct 16, 20242,400.002,400.002,335.002,353.502,328.6010,284,500
Oct 15, 20242,430.002,528.002,416.002,520.002,493.338,088,700
Oct 11, 20242,331.002,386.002,315.502,365.002,339.972,983,000
Oct 10, 20242,361.002,380.002,332.502,355.002,330.083,322,600
Oct 9, 20242,414.002,426.502,332.002,334.502,309.805,036,400
Oct 8, 20242,409.002,413.002,335.502,343.002,318.216,664,000
Oct 7, 20242,409.002,512.502,401.002,476.002,449.8010,829,200
Oct 4, 20242,304.002,320.002,269.502,309.002,284.573,045,600
Oct 3, 20242,354.002,361.502,286.002,298.002,273.686,727,800
Oct 2, 20242,299.002,318.002,216.502,229.002,205.419,425,300
Oct 1, 20242,290.002,365.002,266.502,345.002,320.197,808,800
Sep 30, 20242,291.002,295.002,158.502,226.002,202.4413,748,500
Sep 27, 2024 24 Dividend
Sep 27, 20242,395.002,491.002,311.002,491.002,464.6410,964,400
Sep 26, 20242,224.002,327.502,215.002,326.002,277.647,431,000
Sep 25, 20242,225.002,225.002,140.502,160.502,115.584,360,200
Sep 24, 20242,200.002,279.002,200.002,203.502,157.694,841,600
Sep 20, 20242,195.002,198.002,143.002,147.502,102.855,056,900
Sep 19, 20242,193.002,207.502,156.502,158.502,113.624,803,900
Sep 18, 20242,217.002,227.502,110.502,125.002,080.824,581,300
Sep 17, 20242,254.002,276.502,155.502,196.502,150.835,119,800
Sep 13, 20242,216.502,314.002,200.002,263.002,215.955,700,700
Sep 12, 20242,195.002,202.502,137.002,179.502,134.193,381,800
Sep 11, 20242,200.002,211.502,119.502,145.002,100.403,280,400
Sep 10, 20242,201.002,220.002,170.002,176.002,130.764,045,700
Sep 9, 20242,100.002,172.502,081.002,169.002,123.905,512,500
Sep 6, 20242,207.002,239.502,189.502,221.002,174.824,101,000
Sep 5, 20242,150.002,227.002,140.002,187.002,141.534,058,400
Sep 4, 20242,190.002,222.002,169.002,175.502,130.274,569,500
Sep 3, 20242,264.002,280.502,247.502,264.502,217.423,255,300
Sep 2, 20242,279.002,284.502,205.002,236.502,190.004,254,200
Aug 30, 20242,186.502,195.502,163.502,193.002,147.413,433,100
Aug 29, 20242,140.502,182.502,117.002,181.502,136.145,173,700
Aug 28, 20242,178.002,188.002,134.002,158.002,113.134,537,600
Aug 27, 20242,186.002,201.502,163.002,187.502,142.024,373,100
Aug 26, 20242,227.502,241.002,170.002,177.502,132.238,825,900
Aug 23, 20242,322.502,343.002,298.502,327.502,279.114,292,500
Aug 22, 20242,377.002,384.002,313.502,330.002,281.564,539,600
Aug 21, 20242,358.002,415.002,340.002,367.002,317.793,955,600
Aug 20, 20242,418.002,431.502,377.002,407.002,356.965,093,000
Aug 19, 20242,500.002,512.502,377.002,392.002,342.277,216,000
Aug 16, 20242,605.002,605.002,492.002,532.002,479.368,077,100
Aug 15, 20242,450.502,551.502,432.002,461.002,409.837,342,700
Aug 14, 20242,336.002,479.002,325.502,426.002,375.567,685,600
Aug 13, 20242,329.002,423.002,275.002,333.002,284.4911,206,100
Aug 9, 20242,344.002,423.502,304.002,339.502,290.868,415,700
Aug 8, 20242,301.002,378.502,238.002,305.002,257.085,939,200
Aug 7, 20242,200.002,489.502,186.002,403.502,353.539,923,300
Aug 6, 20242,365.002,365.002,212.502,296.502,248.759,241,100
Aug 5, 20242,270.002,284.501,948.001,965.001,924.1512,731,900
Aug 2, 20242,512.002,520.002,390.002,448.002,397.1010,507,400
Aug 1, 20242,967.002,967.002,675.002,712.002,655.618,311,300
Jul 31, 20243,030.003,043.002,955.003,031.002,967.982,844,000
Jul 30, 20243,018.003,087.003,005.003,072.003,008.132,589,300
Jul 29, 20242,978.003,075.002,942.003,066.003,002.253,288,700
Jul 26, 20242,914.502,985.002,897.002,905.002,844.602,877,500
Jul 25, 20243,004.003,013.002,916.002,934.502,873.495,285,700
Jul 24, 20243,190.003,210.003,133.003,144.003,078.632,902,700
Jul 23, 20243,274.003,320.003,190.003,213.003,146.202,578,300
Jul 22, 20243,320.003,329.003,244.003,264.003,196.141,994,900
Jul 19, 20243,295.003,301.003,235.003,290.003,221.602,297,000
Jul 18, 20243,313.003,363.003,277.003,281.003,212.783,581,500
Jul 17, 20243,485.003,485.003,387.003,416.003,344.983,032,700
Jul 16, 20243,496.003,553.003,450.003,454.003,382.192,971,000
Jul 12, 20243,552.003,566.003,441.003,496.003,423.314,568,900
Jul 11, 20243,634.003,674.003,557.003,624.003,548.654,449,600
Jul 10, 20243,560.003,620.003,529.003,594.003,519.284,107,200
Jul 9, 20243,500.003,568.003,454.003,490.003,417.445,153,000
Jul 8, 20243,467.003,494.003,386.003,480.003,407.654,739,300
Jul 5, 20243,300.003,556.003,290.003,528.003,454.658,565,500
Jul 4, 20243,272.003,292.003,231.003,278.003,209.851,945,200
Jul 3, 20243,228.003,276.003,181.003,272.003,203.973,947,400
Jul 2, 20243,149.003,223.003,142.003,210.003,143.264,470,500
Jul 1, 20243,122.003,172.003,091.003,152.003,086.475,018,300
Jun 28, 20243,020.003,087.002,994.003,020.002,957.213,287,600
Jun 27, 20242,950.002,997.502,933.502,995.502,933.223,092,900
Jun 26, 20242,912.003,018.002,906.502,960.002,898.464,843,400
Jun 25, 20242,889.002,936.502,867.502,906.002,845.582,836,900
Jun 24, 20242,871.002,898.002,828.002,855.502,796.133,909,800
Jun 21, 20242,865.002,928.002,845.002,917.002,856.355,010,100
Jun 20, 20242,871.502,911.502,816.002,863.502,803.965,431,300
Jun 19, 20243,051.003,093.002,855.002,888.502,828.457,205,300
Jun 18, 20243,208.003,222.003,057.003,057.002,993.443,567,300
Jun 17, 20243,248.003,248.003,110.003,138.003,072.763,444,100
Jun 14, 20243,244.003,301.003,202.003,245.003,177.534,729,600
Jun 13, 20243,375.003,388.003,253.003,289.003,220.622,658,600
Jun 12, 20243,379.003,403.003,326.003,349.003,279.372,902,800
Jun 11, 20243,280.003,363.003,274.003,363.003,293.083,148,300
Jun 10, 20243,214.003,268.003,199.003,264.003,196.141,803,000
Jun 7, 20243,227.003,264.003,192.003,200.003,133.472,719,400
Jun 6, 20243,165.003,227.003,134.003,174.003,108.012,940,900
Jun 5, 20243,267.003,281.003,090.003,134.003,068.845,414,400
Jun 4, 20243,265.003,380.003,236.003,286.003,217.684,329,100
Jun 3, 20243,245.003,343.003,207.003,333.003,263.703,082,800

Related Tickers

3086.T J. Front Retailing Co., Ltd.
2,027.50
-0.27%
 
8233.T Takashimaya Company, Limited
1,131.00
-1.95%
 
067830.KS Savezone I&C Corporation
2,595.00
+0.39%
 
000785.SZ Easyhome New Retail Group Corporation Limited
3.1800
-3.05%
 
600655.SS Shanghai Yuyuan Tourist Mart (Group) Co., Ltd.
5.70
-0.18%
 
2733.T Arata Corporation
3,025.00
-0.33%
 
601933.SS Yonghui Superstores Co., Ltd.
4.9800
-1.58%
 
8267.T Aeon Co., Ltd.
4,412.00
-0.52%
 
7453.T Ryohin Keikaku Co., Ltd.
5,540.00
0.00%
 
SHP.JO Shoprite Holdings Ltd
29,017.00
-0.63%