Tokyo - Delayed Quote JPY

Sotetsu Holdings, Inc. (9003.T)

Compare
2,575.00
+8.00
+(0.31%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252,569.002,578.502,533.002,575.002,575.00147,600
Jan 30, 20252,555.002,569.502,543.002,567.002,567.00118,600
Jan 29, 20252,552.002,562.002,530.002,554.002,554.0074,500
Jan 28, 20252,530.002,562.002,529.502,557.002,557.00134,400
Jan 27, 20252,499.502,528.502,499.502,528.502,528.50133,400
Jan 24, 20252,490.002,510.002,474.502,479.002,479.0085,900
Jan 23, 20252,474.002,482.002,463.002,471.502,471.5076,600
Jan 22, 20252,471.502,476.502,458.502,474.002,474.0074,400
Jan 21, 20252,478.502,478.502,464.002,471.502,471.5056,300
Jan 20, 20252,465.002,472.502,451.002,455.002,455.0093,600
Jan 17, 20252,460.002,477.502,457.002,463.502,463.50130,600
Jan 16, 20252,462.002,484.002,462.002,471.002,471.00102,300
Jan 15, 20252,464.002,479.002,461.002,473.502,473.50130,900
Jan 14, 20252,462.502,470.002,430.002,464.502,464.50206,000
Jan 10, 20252,456.002,477.002,452.002,463.002,463.00123,600
Jan 9, 20252,491.002,491.002,445.502,455.002,455.00108,600
Jan 8, 20252,520.002,536.502,497.002,497.002,497.00135,000
Jan 7, 20252,515.002,517.502,489.502,511.002,511.00106,900
Jan 6, 20252,510.002,517.502,493.502,512.002,512.00236,900
Dec 30, 20242,498.502,510.002,482.002,494.502,494.50171,100
Dec 27, 20242,451.502,495.002,450.002,493.002,493.00182,100
Dec 26, 20242,437.002,463.502,430.502,449.502,449.50163,700
Dec 25, 20242,463.002,463.002,420.502,442.002,442.00157,700
Dec 24, 20242,450.002,478.502,450.002,474.002,474.00118,600
Dec 23, 20242,471.502,480.502,453.002,457.502,457.50130,600
Dec 20, 20242,445.002,478.002,439.502,468.002,468.00225,400
Dec 19, 20242,423.502,449.002,416.002,433.502,433.50112,700
Dec 18, 20242,449.502,454.002,426.502,436.502,436.50106,500
Dec 17, 20242,410.002,458.502,409.002,438.002,438.00184,800
Dec 16, 20242,450.502,457.002,400.002,400.502,400.50192,000
Dec 13, 20242,440.002,463.502,428.502,454.502,454.50201,500
Dec 12, 20242,442.002,468.502,440.002,449.002,449.00193,200
Dec 11, 20242,458.502,462.002,426.502,437.002,437.00133,300
Dec 10, 20242,471.502,472.502,453.502,454.502,454.50173,200
Dec 9, 20242,463.502,474.502,446.002,454.002,454.00201,900
Dec 6, 20242,466.002,482.002,461.502,461.502,461.50106,400
Dec 5, 20242,460.002,467.502,430.502,457.502,457.50143,200
Dec 4, 20242,486.502,490.002,448.002,464.502,464.50123,000
Dec 3, 20242,449.002,508.502,448.502,489.002,489.00160,200
Dec 2, 20242,453.502,460.002,427.002,444.002,444.00192,000
Nov 29, 20242,458.502,471.502,455.002,457.002,457.0090,800
Nov 28, 20242,425.002,462.502,425.002,458.502,458.50120,400
Nov 27, 20242,483.502,485.002,415.502,422.502,422.50232,900
Nov 26, 20242,475.502,509.502,473.502,491.502,491.50181,000
Nov 25, 20242,495.002,517.502,467.502,471.502,471.50254,600
Nov 22, 20242,487.002,490.502,468.502,475.502,475.50118,100
Nov 21, 20242,506.002,521.002,488.002,490.002,490.00122,800
Nov 20, 20242,530.002,547.502,499.502,509.502,509.50129,200
Nov 19, 20242,560.002,576.002,538.002,544.502,544.50144,400
Nov 18, 20242,523.002,556.002,521.502,552.002,552.00201,900
Nov 15, 20242,522.002,524.002,496.502,500.502,500.50141,300
Nov 14, 20242,525.002,533.002,490.002,494.502,494.50198,400
Nov 13, 20242,515.502,555.002,513.002,540.502,540.50208,500
Nov 12, 20242,530.502,545.002,500.002,518.002,518.00161,100
Nov 11, 20242,463.002,530.002,451.502,527.002,527.00206,600
Nov 8, 20242,466.502,500.002,458.502,493.002,493.00272,000
Nov 7, 20242,455.002,498.002,443.002,463.002,463.00264,800
Nov 6, 20242,444.502,465.502,412.002,419.002,419.00199,200
Nov 5, 20242,446.502,453.502,400.002,438.002,438.00262,600
Nov 1, 20242,397.502,478.002,377.502,466.002,466.00443,200
Oct 31, 20242,320.002,422.002,311.002,397.502,397.50605,200
Oct 30, 20242,308.002,321.502,291.502,309.502,309.50749,200
Oct 29, 20242,290.502,304.002,280.002,304.002,304.00227,000
Oct 28, 20242,240.002,281.002,230.502,275.502,275.50203,500
Oct 25, 20242,264.502,265.002,227.002,237.502,237.50240,700
Oct 24, 20242,260.002,261.002,240.502,251.002,251.00178,300
Oct 23, 20242,276.502,288.002,260.002,260.002,260.00167,100
Oct 22, 20242,315.002,316.002,270.002,276.502,276.50275,000
Oct 21, 20242,319.002,340.002,309.502,319.502,319.50137,500
Oct 18, 20242,329.002,334.002,305.002,312.502,312.50155,100
Oct 17, 20242,366.002,366.002,326.002,326.002,326.00203,000
Oct 16, 20242,381.502,408.002,369.002,369.002,369.00130,000
Oct 15, 20242,368.002,392.002,358.002,386.502,386.50207,700
Oct 11, 20242,388.002,391.002,365.502,367.502,367.50158,000
Oct 10, 20242,395.002,423.502,386.002,395.502,395.50198,700
Oct 9, 20242,383.002,403.502,364.502,376.502,376.50178,500
Oct 8, 20242,382.002,407.002,382.002,396.002,396.00165,900
Oct 7, 20242,388.002,406.502,384.002,400.002,400.00178,300
Oct 4, 20242,362.502,391.002,350.502,385.502,385.50180,500
Oct 3, 20242,378.502,385.002,357.002,357.502,357.50160,600
Oct 2, 20242,385.002,399.002,349.502,351.502,351.50204,500
Oct 1, 20242,370.502,387.502,352.002,382.502,382.50206,400
Sep 30, 20242,361.002,417.002,361.002,385.002,385.00275,700
Sep 27, 2024 25.00 Dividend
Sep 27, 20242,398.502,440.502,385.002,405.502,405.50886,600
Sep 26, 20242,403.002,418.502,381.002,413.002,388.001,347,300
Sep 25, 20242,382.002,395.002,346.502,394.002,369.20776,100
Sep 24, 20242,396.002,400.002,354.502,360.002,335.55710,700
Sep 20, 20242,424.002,425.502,397.002,397.002,372.17470,600
Sep 19, 20242,407.502,422.002,385.502,417.002,391.96380,200
Sep 18, 20242,415.002,425.502,374.002,389.502,364.74203,600
Sep 17, 20242,403.502,438.502,383.002,414.002,388.99216,100
Sep 13, 20242,413.502,420.002,397.002,397.502,372.66227,900
Sep 12, 20242,417.502,448.002,411.502,431.502,406.31250,300
Sep 11, 20242,452.502,452.502,383.002,399.502,374.64228,700
Sep 10, 20242,410.002,470.502,410.002,461.002,435.50151,500
Sep 9, 20242,400.002,423.502,383.502,408.002,383.05228,200
Sep 6, 20242,435.002,461.502,419.502,428.502,403.34146,200
Sep 5, 20242,425.502,465.002,410.002,430.002,404.82204,300
Sep 4, 20242,435.502,464.502,433.002,442.002,416.70216,700
Sep 3, 20242,438.002,462.002,432.002,456.502,431.0592,700
Sep 2, 20242,447.502,447.502,424.002,440.002,414.72125,400
Aug 30, 20242,428.502,444.502,421.002,436.002,410.76178,200
Aug 29, 20242,459.502,473.002,429.002,438.502,413.24171,500
Aug 28, 20242,475.502,475.502,449.502,453.502,428.0876,100
Aug 27, 20242,473.002,484.502,465.502,473.002,447.3876,900
Aug 26, 20242,455.002,475.002,444.502,473.002,447.38104,400
Aug 23, 20242,430.002,448.002,426.502,448.002,422.6487,700
Aug 22, 20242,415.502,424.002,400.502,424.002,398.89120,100
Aug 21, 20242,409.502,420.502,404.502,405.502,380.58114,800
Aug 20, 20242,391.002,423.502,382.502,420.502,395.42116,300
Aug 19, 20242,390.002,406.002,362.002,373.502,348.91141,400
Aug 16, 20242,393.002,399.002,366.502,395.502,370.68175,400
Aug 15, 20242,390.002,397.502,357.502,366.502,341.98119,200
Aug 14, 20242,340.502,375.002,340.002,372.502,347.92118,100
Aug 13, 20242,333.002,350.002,314.002,350.002,325.65134,200
Aug 9, 20242,355.502,355.502,303.502,333.002,308.83191,200
Aug 8, 20242,309.502,369.002,296.502,313.002,289.04189,600
Aug 7, 20242,300.002,363.002,296.002,324.002,299.92244,000
Aug 6, 20242,230.002,357.502,216.002,326.002,301.90357,100
Aug 5, 20242,230.002,300.002,149.002,159.002,136.63442,300
Aug 2, 20242,367.002,376.502,311.002,315.502,291.51480,200
Aug 1, 20242,451.002,529.502,381.502,442.502,417.19546,200
Jul 31, 20242,430.002,474.502,430.002,468.002,442.43129,400
Jul 30, 20242,428.502,437.002,414.002,421.502,396.41107,300
Jul 29, 20242,416.002,437.502,408.002,428.002,402.84106,400
Jul 26, 20242,413.002,422.502,395.502,397.502,372.66131,700
Jul 25, 20242,408.002,423.002,397.502,405.002,380.08192,700
Jul 24, 20242,442.502,444.502,405.502,407.502,382.56126,000
Jul 23, 20242,435.002,465.002,435.002,452.002,426.60154,400
Jul 22, 20242,416.502,453.002,416.502,425.002,399.88166,100
Jul 19, 20242,432.502,432.502,396.002,416.502,391.46130,600
Jul 18, 20242,402.002,445.002,398.002,432.502,407.30214,900
Jul 17, 20242,398.002,410.502,391.502,402.002,377.11104,800
Jul 16, 20242,400.002,401.002,377.002,384.002,359.30112,800
Jul 12, 20242,382.002,405.502,379.002,404.002,379.09171,800
Jul 11, 20242,375.002,390.002,372.002,383.502,358.81151,400
Jul 10, 20242,356.002,374.002,354.002,372.002,347.42128,900
Jul 9, 20242,350.002,369.502,341.002,357.502,333.07145,900
Jul 8, 20242,360.002,377.502,347.502,350.002,325.65179,200
Jul 5, 20242,393.002,393.002,360.002,360.002,335.55173,100
Jul 4, 20242,372.002,396.002,371.502,390.002,365.24138,700
Jul 3, 20242,385.002,387.002,363.502,375.002,350.39208,200
Jul 2, 20242,394.502,412.502,380.002,398.502,373.65239,500
Jul 1, 20242,437.502,453.002,392.002,395.002,370.19241,400
Jun 28, 20242,435.502,443.502,427.002,437.502,412.25158,000
Jun 27, 20242,423.502,429.502,414.002,420.002,394.93105,100
Jun 26, 20242,440.002,445.002,428.002,430.002,404.82111,900
Jun 25, 20242,432.502,450.002,420.502,444.002,418.68150,900
Jun 24, 20242,435.502,436.502,405.502,414.002,388.99169,400
Jun 21, 20242,421.502,463.502,420.002,421.502,396.41511,800
Jun 20, 20242,418.502,425.502,389.502,402.002,377.11147,300
Jun 19, 20242,363.002,409.502,363.002,405.502,380.58127,400
Jun 18, 20242,349.502,375.502,349.502,361.002,336.54110,200
Jun 17, 20242,392.502,394.002,331.002,331.002,306.85210,900
Jun 14, 20242,385.002,420.002,384.002,417.502,392.45146,800
Jun 13, 20242,416.502,418.002,391.502,393.002,368.21140,900
Jun 12, 20242,437.502,444.502,415.502,418.502,393.44105,900
Jun 11, 20242,435.002,454.002,434.002,434.002,408.78134,700
Jun 10, 20242,389.502,449.502,389.502,435.502,410.27180,700
Jun 7, 20242,400.002,409.502,386.002,393.502,368.70108,200
Jun 6, 20242,415.502,420.002,394.502,400.502,375.63148,000
Jun 5, 20242,435.502,440.002,415.002,417.002,391.96124,300
Jun 4, 20242,413.002,450.502,405.002,446.502,421.15137,800
Jun 3, 20242,455.002,455.502,413.002,421.502,396.41163,900
May 31, 20242,445.002,449.002,428.002,443.502,418.18244,700
May 30, 20242,430.002,447.002,416.502,440.002,414.72129,800
May 29, 20242,453.002,472.002,438.502,442.502,417.19114,300
May 28, 20242,468.502,476.002,456.502,460.502,435.0182,900
May 27, 20242,443.002,468.502,434.502,468.002,442.4372,700
May 24, 20242,442.002,455.002,435.002,443.502,418.18138,200
May 23, 20242,450.502,463.002,443.502,451.502,426.10118,900
May 22, 20242,493.502,493.502,448.502,458.502,433.03218,300
May 21, 20242,514.002,525.002,494.502,494.502,468.66112,500
May 20, 20242,506.502,535.502,506.002,514.002,487.95109,400
May 17, 20242,491.002,517.002,490.002,506.502,480.53114,400
May 16, 20242,507.502,508.502,479.002,504.002,478.06136,200
May 15, 20242,538.002,538.002,510.502,517.002,490.92149,700
May 14, 20242,499.002,531.002,494.002,523.002,496.86112,500
May 13, 20242,512.002,517.502,491.502,508.502,482.51118,400
May 10, 20242,536.002,551.502,512.002,516.002,489.93152,100
May 9, 20242,505.002,530.002,495.502,522.502,496.37183,100
May 8, 20242,482.002,508.002,482.002,494.002,468.16165,600
May 7, 20242,509.502,513.002,475.002,478.002,452.33203,700
May 2, 20242,525.502,525.502,497.002,497.502,471.62156,900
May 1, 20242,518.002,529.002,503.502,508.502,482.51192,000
Apr 30, 20242,568.002,568.002,503.002,518.002,491.91357,100
Apr 26, 20242,536.002,662.502,519.002,529.502,503.29341,300
Apr 25, 20242,620.002,620.002,555.502,559.002,532.49298,900
Apr 24, 20242,660.002,660.002,619.502,626.502,599.29192,000
Apr 23, 20242,650.002,660.002,641.502,660.002,632.44117,600
Apr 22, 20242,659.002,660.002,623.502,647.002,619.58158,000
Apr 19, 20242,620.002,629.502,571.502,609.502,582.46219,900
Apr 18, 20242,611.002,651.002,611.002,629.502,602.2689,000
Apr 17, 20242,674.002,679.502,607.502,607.502,580.48243,800
Apr 16, 20242,695.002,702.002,656.002,674.502,646.79202,200
Apr 15, 20242,703.002,714.002,682.002,714.002,685.88115,400
Apr 12, 20242,689.002,718.502,689.002,707.502,679.45108,600
Apr 11, 20242,689.502,693.502,672.002,689.502,661.64207,100
Apr 10, 20242,721.502,732.002,704.502,708.502,680.44140,900
Apr 9, 20242,759.502,763.502,721.002,732.502,704.19104,700
Apr 8, 20242,740.002,747.002,712.502,746.502,718.0492,000
Apr 5, 20242,711.502,732.002,696.502,731.502,703.20130,600
Apr 4, 20242,700.002,730.002,682.502,705.002,676.97195,800
Apr 3, 20242,695.002,710.002,689.002,689.502,661.64191,000
Apr 2, 20242,761.002,761.502,695.502,700.002,672.03172,500
Apr 1, 20242,772.002,796.002,758.002,771.502,742.79152,900
Mar 29, 20242,700.002,749.502,700.002,747.502,719.03114,600
Mar 28, 2024 30.00 Dividend
Mar 28, 20242,768.002,777.502,700.002,700.002,672.03510,500
Mar 27, 20242,825.002,844.002,799.502,801.502,742.79977,700
Mar 26, 20242,830.002,845.002,790.002,817.002,757.96391,600
Mar 25, 20242,818.502,878.502,818.502,856.002,796.14507,800
Mar 22, 20242,825.002,834.002,804.002,820.002,760.90223,300
Mar 21, 20242,819.002,835.002,807.002,826.502,767.26313,600
Mar 19, 20242,763.002,807.502,750.502,802.502,743.76189,000
Mar 18, 20242,731.502,763.502,724.002,761.002,703.13205,800
Mar 15, 20242,708.502,753.002,702.502,724.002,666.91204,400
Mar 14, 20242,660.002,708.502,660.002,708.502,651.73142,900
Mar 13, 20242,670.002,697.502,655.002,673.502,617.47123,000
Mar 12, 20242,679.002,688.002,643.002,677.502,621.38158,100
Mar 11, 20242,722.002,723.502,663.002,679.002,622.85198,900
Mar 8, 20242,724.002,730.502,695.002,711.002,654.18283,200
Mar 7, 20242,760.002,770.002,726.002,744.002,686.49236,000
Mar 6, 20242,755.002,781.002,745.502,758.002,700.20182,300
Mar 5, 20242,722.002,761.002,704.502,749.002,691.39194,200
Mar 4, 20242,720.502,733.002,705.002,719.502,662.50149,800
Mar 1, 20242,726.002,748.002,715.002,727.502,670.34110,700
Feb 29, 20242,726.002,729.502,693.002,715.002,658.10199,700
Feb 28, 20242,694.002,725.002,687.002,718.502,661.53171,000
Feb 27, 20242,716.002,735.502,691.002,694.002,637.54210,700
Feb 26, 20242,734.502,749.502,718.002,724.502,667.40126,100
Feb 22, 20242,719.002,738.502,716.002,725.002,667.89109,900
Feb 21, 20242,731.002,739.002,702.002,717.502,660.55112,300
Feb 20, 20242,743.502,780.002,720.002,723.002,665.93162,700
Feb 19, 20242,720.002,737.502,715.002,732.502,675.23146,200
Feb 16, 20242,674.002,735.002,674.002,723.002,665.93168,600
Feb 15, 20242,710.002,711.002,668.502,670.502,614.53205,300
Feb 14, 20242,757.002,757.502,694.002,703.002,646.35222,800
Feb 13, 20242,750.002,758.502,713.002,752.002,694.32203,300
Feb 9, 20242,806.502,808.502,731.002,731.002,673.76296,700
Feb 8, 20242,852.002,860.002,793.002,812.502,753.56238,500
Feb 7, 20242,842.502,849.002,798.502,832.502,773.14228,000
Feb 6, 20242,780.002,908.502,764.502,830.002,770.69546,300
Feb 5, 20242,756.002,820.502,740.002,770.002,711.95435,000
Feb 2, 20242,754.002,875.002,725.002,739.502,682.08834,300
Feb 1, 20242,712.502,731.002,700.502,724.002,666.91200,700
Jan 31, 20242,694.502,711.502,676.502,711.502,654.67213,000

Related Tickers

4206.T Aica Kogyo Company, Limited
3,244.00
-0.03%
 
5393.T Nichias Corporation
5,102.00
+1.43%
 
9006.T Keikyu Corporation
1,362.00
+0.18%
 
KLKBF Kuala Lumpur Kepong Berhad
6.17
0.00%
 
8078.T Hanwa Co., Ltd.
4,810.00
-0.31%
 
8020.T Kanematsu Corporation
2,611.50
-0.55%
 
3401.T Teijin Limited
1,324.50
-0.38%
 
AYYLF Ayala Corporation
11.35
0.00%
 
2327.HK Meilleure Health International Industry Group Limited
0.300
0.00%
 
5211PA.KL Sunway Berhad
4.2400
+1.44%