Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

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

Compare
9,220.00
+430.00
+(4.89%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20258,850.009,290.008,840.009,220.009,220.00120,600
Apr 17, 20258,880.008,930.008,730.008,790.008,790.0076,900
Apr 16, 20258,800.008,950.008,750.008,920.008,920.0092,100
Apr 15, 20258,840.008,840.008,660.008,730.008,730.0059,000
Apr 14, 20258,590.008,800.008,560.008,720.008,720.0061,000
Apr 11, 20258,460.008,570.008,280.008,560.008,560.0085,100
Apr 10, 20258,550.008,610.008,240.008,600.008,600.00113,800
Apr 9, 20258,030.008,320.007,930.008,250.008,250.00138,900
Apr 8, 20257,920.008,170.007,910.008,150.008,150.00110,300
Apr 7, 20257,860.007,910.007,540.007,770.007,770.00208,500
Apr 4, 20257,770.008,010.007,770.008,010.008,010.00121,700
Apr 3, 20257,700.007,940.007,700.007,920.007,920.0083,000
Apr 2, 20257,930.007,980.007,810.007,890.007,890.0059,800
Apr 1, 20258,030.008,060.007,900.007,900.007,900.0085,300
Mar 31, 20258,010.008,050.007,870.007,960.007,960.0097,800
Mar 28, 2025 73 Dividend
Mar 28, 20258,150.008,240.008,050.008,150.008,150.0064,000
Mar 27, 20258,070.008,240.008,070.008,210.008,137.0056,300
Mar 26, 20258,250.008,280.008,120.008,200.008,127.0954,500
Mar 25, 20258,250.008,250.008,080.008,170.008,097.3647,400
Mar 24, 20258,100.008,140.008,060.008,120.008,047.8026,500
Mar 21, 20258,100.008,140.008,040.008,050.007,978.4257,600
Mar 19, 20258,090.008,170.008,040.008,130.008,057.7143,000
Mar 18, 20257,980.008,090.007,970.008,050.007,978.4244,100
Mar 17, 20257,980.008,010.007,960.008,000.007,928.8732,000
Mar 14, 20257,910.008,030.007,840.007,980.007,909.0553,600
Mar 13, 20257,810.007,950.007,810.007,910.007,839.6774,800
Mar 12, 20258,150.008,230.007,810.007,840.007,770.29124,800
Mar 11, 20257,800.008,020.007,670.008,000.007,928.87100,300
Mar 10, 20257,810.007,830.007,770.007,820.007,750.4737,500
Mar 7, 20257,820.007,840.007,760.007,840.007,770.2939,700
Mar 6, 20257,880.007,900.007,800.007,880.007,809.9335,900
Mar 5, 20257,830.007,870.007,780.007,830.007,760.3860,600
Mar 4, 20257,840.007,890.007,790.007,890.007,819.8544,600
Mar 3, 20257,830.007,870.007,770.007,790.007,720.7340,000
Feb 28, 20257,750.007,780.007,650.007,780.007,710.8268,300
Feb 27, 20257,590.007,750.007,560.007,750.007,681.0959,100
Feb 26, 20257,430.007,530.007,430.007,530.007,463.0542,500
Feb 25, 20257,360.007,520.007,320.007,500.007,433.3143,200
Feb 21, 20257,410.007,450.007,310.007,370.007,304.4760,700
Feb 20, 20257,480.007,480.007,400.007,440.007,373.8546,000
Feb 19, 20257,690.007,690.007,530.007,550.007,482.8748,500
Feb 18, 20257,700.007,730.007,610.007,610.007,542.3339,500
Feb 17, 20257,590.007,740.007,570.007,740.007,671.1846,800
Feb 14, 20257,650.007,650.007,530.007,570.007,502.6936,500
Feb 13, 20257,620.007,630.007,480.007,630.007,562.1641,500
Feb 12, 20257,740.007,740.007,500.007,520.007,453.1455,300
Feb 10, 20257,790.007,810.007,640.007,660.007,591.8941,800
Feb 7, 20257,400.007,760.007,390.007,750.007,681.09103,700
Feb 6, 20257,500.007,630.007,500.007,630.007,562.1690,300
Feb 5, 20257,450.007,510.007,380.007,420.007,354.0272,300
Feb 4, 20257,520.007,610.007,400.007,400.007,334.2066,900
Feb 3, 20257,700.007,740.007,420.007,450.007,383.76105,200
Jan 31, 20257,730.007,740.007,650.007,700.007,631.5373,600
Jan 30, 20257,610.007,730.007,570.007,700.007,631.5361,700
Jan 29, 20257,600.007,700.007,570.007,680.007,611.7169,200
Jan 28, 20257,500.007,580.007,470.007,560.007,492.7863,400
Jan 27, 20257,450.007,500.007,400.007,500.007,433.3156,800
Jan 24, 20257,350.007,430.007,330.007,380.007,314.3851,600
Jan 23, 20257,280.007,370.007,280.007,300.007,235.0959,800
Jan 22, 20257,360.007,400.007,330.007,350.007,284.6550,500
Jan 21, 20257,260.007,330.007,260.007,290.007,225.1845,100
Jan 20, 20257,230.007,280.007,210.007,240.007,175.6347,300
Jan 17, 20257,220.007,240.007,140.007,220.007,155.8068,000
Jan 16, 20257,190.007,260.007,190.007,220.007,155.8049,400
Jan 15, 20257,190.007,270.007,190.007,220.007,155.8047,400
Jan 14, 20257,230.007,300.007,160.007,190.007,126.0780,000
Jan 10, 20257,310.007,360.007,120.007,250.007,185.5466,800
Jan 9, 20257,270.007,380.007,270.007,340.007,274.7490,600
Jan 8, 20257,170.007,260.007,140.007,240.007,175.6396,900
Jan 7, 20257,330.007,360.007,160.007,220.007,155.80110,600
Jan 6, 20257,470.007,470.007,320.007,330.007,264.8262,200
Dec 30, 20247,550.007,550.007,350.007,420.007,354.0253,000
Dec 27, 20247,450.007,550.007,400.007,510.007,443.2263,500
Dec 26, 20247,480.007,510.007,380.007,420.007,354.0271,100
Dec 25, 20247,390.007,430.007,310.007,430.007,363.9468,700
Dec 24, 20247,340.007,370.007,290.007,370.007,304.4745,200
Dec 23, 20247,290.007,380.007,290.007,350.007,284.6539,100
Dec 20, 20247,390.007,400.007,280.007,330.007,264.8278,000
Dec 19, 20247,200.007,360.007,180.007,340.007,274.7448,300
Dec 18, 20247,350.007,350.007,250.007,250.007,185.5432,400
Dec 17, 20247,250.007,380.007,200.007,280.007,215.2760,300
Dec 16, 20247,380.007,440.007,290.007,290.007,225.1844,200
Dec 13, 20247,370.007,440.007,350.007,390.007,324.2956,500
Dec 12, 20247,390.007,490.007,350.007,370.007,304.4766,100
Dec 11, 20247,360.007,420.007,290.007,330.007,264.8283,200
Dec 10, 20247,510.007,550.007,280.007,370.007,304.4793,000
Dec 9, 20247,550.007,610.007,400.007,520.007,453.1483,000
Dec 6, 20247,910.007,930.007,550.007,550.007,482.8790,900
Dec 5, 20247,650.007,730.007,580.007,700.007,631.5364,600
Dec 4, 20247,850.007,900.007,640.007,650.007,581.9864,500
Dec 3, 20247,480.007,760.007,480.007,710.007,641.4582,300
Dec 2, 20247,480.007,550.007,470.007,510.007,443.2253,300
Nov 29, 20247,590.007,630.007,540.007,590.007,522.5136,300
Nov 28, 20247,380.007,560.007,380.007,560.007,492.7856,300
Nov 27, 20247,540.007,670.007,410.007,440.007,373.8572,700
Nov 26, 20247,490.007,650.007,470.007,560.007,492.7858,000
Nov 25, 20247,700.007,720.007,510.007,580.007,512.60112,600
Nov 22, 20247,340.007,770.007,310.007,680.007,611.71161,900
Nov 21, 20247,500.007,540.007,330.007,360.007,294.56102,000
Nov 20, 20247,620.007,680.007,470.007,500.007,433.3176,300
Nov 19, 20247,740.007,760.007,610.007,620.007,552.2584,500
Nov 18, 20247,830.007,940.007,730.007,770.007,700.9162,800
Nov 15, 20247,870.007,980.007,820.007,820.007,750.4775,800
Nov 14, 20247,960.007,960.007,790.007,830.007,760.3888,000
Nov 13, 20247,890.008,000.007,850.007,910.007,839.6791,300
Nov 12, 20247,940.008,040.007,740.007,880.007,809.93166,500
Nov 11, 20247,240.007,970.007,150.007,910.007,839.67360,300
Nov 8, 20247,070.007,130.006,990.006,990.006,927.85101,500
Nov 7, 20247,000.007,090.006,960.007,080.007,017.0590,300
Nov 6, 20246,950.007,000.006,930.006,950.006,888.2092,300
Nov 5, 20247,000.007,020.006,790.006,950.006,888.20105,100
Nov 1, 20247,100.007,120.006,980.007,000.006,937.76100,000
Oct 31, 20247,060.007,100.006,980.007,100.007,036.87101,600
Oct 30, 20247,090.007,100.007,020.007,040.006,977.40254,200
Oct 29, 20246,980.007,050.006,940.007,030.006,967.4990,900
Oct 28, 20246,950.007,000.006,910.006,950.006,888.20120,500
Oct 25, 20246,880.006,930.006,790.006,860.006,799.00129,200
Oct 24, 20246,550.006,870.006,520.006,840.006,779.18183,100
Oct 23, 20246,630.006,670.006,510.006,580.006,521.49145,500
Oct 22, 20246,870.006,940.006,580.006,690.006,630.52215,900
Oct 21, 20246,820.006,950.006,650.006,860.006,799.00156,400
Oct 18, 20246,950.006,990.006,690.006,840.006,779.18177,800
Oct 17, 20246,980.007,010.006,840.006,920.006,858.47116,100
Oct 16, 20246,880.006,950.006,850.006,890.006,828.7490,900
Oct 15, 20246,750.006,890.006,750.006,850.006,789.09127,200
Oct 11, 20246,670.006,760.006,660.006,750.006,689.9880,000
Oct 10, 20246,730.006,750.006,640.006,680.006,620.60177,000
Oct 9, 20246,750.006,770.006,730.006,730.006,670.16164,500
Oct 8, 20246,560.006,670.006,550.006,650.006,590.87119,200
Oct 7, 20246,500.006,550.006,470.006,550.006,491.7686,200
Oct 4, 20246,460.006,500.006,440.006,450.006,392.65103,800
Oct 3, 20246,500.006,530.006,480.006,500.006,442.2094,600
Oct 2, 20246,380.006,450.006,370.006,410.006,353.00114,900
Oct 1, 20246,110.006,390.006,070.006,370.006,313.36148,600
Sep 30, 20246,090.006,270.006,080.006,210.006,154.7888,900
Sep 27, 2024 73 Dividend
Sep 27, 20246,200.006,270.006,170.006,220.006,164.6982,000
Sep 26, 20246,170.006,240.006,110.006,230.006,102.2594,600
Sep 25, 20246,180.006,200.006,100.006,160.006,033.69122,100
Sep 24, 20246,170.006,230.006,150.006,180.006,053.2896,200
Sep 20, 20246,180.006,200.006,060.006,130.006,004.31109,100
Sep 19, 20246,070.006,140.006,020.006,120.005,994.5191,800
Sep 18, 20246,010.006,060.005,960.006,020.005,896.5685,500
Sep 17, 20245,900.006,010.005,900.005,990.005,867.1868,700
Sep 13, 20245,870.005,900.005,810.005,880.005,759.4366,000
Sep 12, 20245,990.006,000.005,870.005,900.005,779.0297,200
Sep 11, 20245,900.005,930.005,840.005,920.005,798.61103,600
Sep 10, 20245,780.005,920.005,780.005,900.005,779.0293,000
Sep 9, 20245,640.005,770.005,600.005,760.005,641.8994,100
Sep 6, 20245,710.005,730.005,680.005,700.005,583.1235,100
Sep 5, 20245,640.005,740.005,570.005,710.005,592.9256,800
Sep 4, 20245,630.005,700.005,610.005,640.005,524.3565,900
Sep 3, 20245,630.005,700.005,630.005,670.005,553.7433,200
Sep 2, 20245,650.005,650.005,590.005,630.005,514.5661,700
Aug 30, 20245,680.005,700.005,600.005,630.005,514.5681,800
Aug 29, 20245,690.005,760.005,650.005,700.005,583.1261,500
Aug 28, 20245,660.005,720.005,650.005,700.005,583.1259,600
Aug 27, 20245,570.005,710.005,560.005,680.005,563.5353,000
Aug 26, 20245,610.005,640.005,480.005,580.005,465.58127,000
Aug 23, 20245,630.005,660.005,570.005,610.005,494.97100,600
Aug 22, 20245,440.005,550.005,430.005,540.005,426.40117,300
Aug 21, 20245,240.005,370.005,240.005,360.005,250.0997,600
Aug 20, 20245,210.005,240.005,180.005,230.005,122.7659,300
Aug 19, 20245,190.005,190.005,140.005,140.005,034.6052,800
Aug 16, 20245,110.005,190.005,090.005,190.005,083.5889,900
Aug 15, 20245,080.005,130.005,020.005,110.005,005.2270,800
Aug 14, 20245,100.005,120.005,030.005,100.004,995.4261,900
Aug 13, 20245,090.005,140.004,975.005,100.004,995.4292,500
Aug 9, 20245,130.005,240.005,050.005,130.005,024.81160,600
Aug 8, 20244,990.005,060.004,970.005,020.004,917.07125,400
Aug 7, 20244,930.005,160.004,875.005,080.004,975.83148,700
Aug 6, 20244,810.005,060.004,770.005,030.004,926.86207,700
Aug 5, 20244,740.004,915.004,530.004,560.004,466.50462,300
Aug 2, 20244,635.004,750.004,625.004,670.004,574.24203,400
Aug 1, 20244,820.004,820.004,720.004,775.004,677.0971,800
Jul 31, 20244,755.004,830.004,725.004,820.004,721.1745,300
Jul 30, 20244,760.004,770.004,685.004,730.004,633.0153,300
Jul 29, 20244,780.004,830.004,750.004,750.004,652.6063,400
Jul 26, 20244,725.004,760.004,675.004,710.004,613.4247,700
Jul 25, 20244,700.004,745.004,675.004,675.004,579.1459,900
Jul 24, 20244,845.004,845.004,705.004,715.004,618.3250,900
Jul 23, 20244,795.004,825.004,775.004,810.004,711.3755,200
Jul 22, 20244,870.004,870.004,745.004,780.004,681.9974,100
Jul 19, 20244,920.004,960.004,875.004,910.004,809.3259,200
Jul 18, 20244,840.004,965.004,840.004,905.004,804.4274,200
Jul 17, 20244,810.004,895.004,805.004,870.004,770.1448,000
Jul 16, 20244,785.004,795.004,720.004,770.004,672.1959,300
Jul 12, 20244,765.004,815.004,750.004,765.004,667.2955,100
Jul 11, 20244,780.004,810.004,730.004,805.004,706.4759,800
Jul 10, 20244,780.004,805.004,675.004,745.004,647.7081,800
Jul 9, 20244,710.004,830.004,705.004,795.004,696.6873,600
Jul 8, 20244,715.004,730.004,640.004,675.004,579.1476,700
Jul 5, 20244,775.004,775.004,715.004,715.004,618.3233,400
Jul 4, 20244,820.004,820.004,750.004,775.004,677.0944,200
Jul 3, 20244,780.004,810.004,720.004,805.004,706.4760,900
Jul 2, 20244,800.004,835.004,770.004,790.004,691.7871,100
Jul 1, 20244,785.004,835.004,770.004,770.004,672.1967,400
Jun 28, 20244,825.004,865.004,765.004,775.004,677.0973,200
Jun 27, 20244,725.004,815.004,705.004,810.004,711.3781,300
Jun 26, 20244,760.004,785.004,670.004,725.004,628.11104,600
Jun 25, 20244,750.004,790.004,730.004,760.004,662.40111,200
Jun 24, 20244,660.004,740.004,630.004,725.004,628.11116,500
Jun 21, 20244,670.004,760.004,635.004,655.004,559.55218,100
Jun 20, 20244,575.004,650.004,565.004,650.004,554.6585,500
Jun 19, 20244,500.004,575.004,495.004,570.004,476.2961,400
Jun 18, 20244,455.004,505.004,445.004,465.004,373.4551,500
Jun 17, 20244,470.004,505.004,420.004,485.004,393.0477,500
Jun 14, 20244,435.004,520.004,405.004,515.004,422.4285,700
Jun 13, 20244,465.004,465.004,385.004,435.004,344.0661,200
Jun 12, 20244,490.004,510.004,445.004,470.004,378.3469,500
Jun 11, 20244,495.004,535.004,470.004,480.004,388.1443,500
Jun 10, 20244,425.004,475.004,405.004,470.004,378.3452,000
Jun 7, 20244,430.004,455.004,395.004,425.004,334.2742,700
Jun 6, 20244,415.004,435.004,355.004,420.004,329.3749,400
Jun 5, 20244,370.004,415.004,335.004,375.004,285.2961,300
Jun 4, 20244,380.004,395.004,365.004,380.004,290.1943,700
Jun 3, 20244,330.004,390.004,325.004,390.004,299.9855,400
May 31, 20244,200.004,330.004,195.004,320.004,231.42135,900
May 30, 20244,155.004,190.004,135.004,160.004,074.7059,900
May 29, 20244,235.004,235.004,170.004,185.004,099.1963,000
May 28, 20244,265.004,280.004,235.004,235.004,148.1636,000
May 27, 20244,205.004,275.004,195.004,235.004,148.1652,100
May 24, 20244,170.004,205.004,160.004,190.004,104.0859,100
May 23, 20244,210.004,225.004,175.004,180.004,094.2969,800
May 22, 20244,280.004,285.004,210.004,215.004,128.5777,700
May 21, 20244,285.004,315.004,260.004,285.004,197.1453,900
May 20, 20244,250.004,280.004,240.004,275.004,187.3440,600
May 17, 20244,245.004,285.004,230.004,240.004,153.0655,600
May 16, 20244,340.004,345.004,225.004,260.004,172.6582,500
May 15, 20244,415.004,425.004,335.004,345.004,255.9144,600
May 14, 20244,375.004,445.004,360.004,380.004,290.1997,200
May 13, 20244,420.004,420.004,290.004,360.004,270.60250,300
May 10, 20244,600.004,665.004,560.004,605.004,510.5870,700
May 9, 20244,565.004,615.004,535.004,570.004,476.2949,300
May 8, 20244,580.004,615.004,560.004,565.004,471.4048,200
May 7, 20244,625.004,625.004,575.004,590.004,495.8862,300
May 2, 20244,630.004,630.004,565.004,585.004,490.9941,400
May 1, 20244,640.004,640.004,570.004,610.004,515.4756,500
Apr 30, 20244,620.004,655.004,575.004,650.004,554.6570,900
Apr 26, 20244,555.004,585.004,525.004,575.004,481.1949,400
Apr 25, 20244,635.004,635.004,550.004,555.004,461.6044,700
Apr 24, 20244,635.004,655.004,630.004,635.004,539.9642,100
Apr 23, 20244,670.004,670.004,590.004,620.004,525.2731,100
Apr 22, 20244,620.004,680.004,620.004,625.004,530.1752,400
Apr 19, 20244,545.004,570.004,475.004,550.004,456.7049,500
Apr 18, 20244,540.004,585.004,510.004,560.004,466.5029,000