Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

MITSUI-SOKO HOLDINGS Co., Ltd. (9302) Historical Prices

JP:9302 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,236.003,252.003,210.003,240.003,240.00+0.47%155,0000.67
Oct 29, 20263,235.003,247.003,190.003,225.003,225.00-0.06%1,070,7004.90
Oct 28, 20263,261.003,262.003,227.003,227.003,227.00-1.04%216,0000.99
Oct 27, 20263,271.003,284.003,256.003,261.003,261.00-0.67%191,8000.88
Oct 26, 20263,274.003,298.003,262.003,283.003,283.00+0.40%213,2000.97
Oct 23, 20263,284.003,302.003,250.003,270.003,270.00-0.03%213,6000.98
Oct 22, 20263,280.003,294.003,261.003,271.003,271.00-0.24%164,1000.75
Oct 21, 20263,271.003,286.003,252.003,279.003,279.00+0.31%167,4000.76
Oct 20, 20263,262.003,299.003,261.003,269.003,269.00-0.34%216,2000.98
Oct 19, 20263,344.003,351.003,280.003,280.003,280.00-1.44%173,0000.79
Oct 16, 20263,347.003,347.003,320.003,328.003,328.00+0.24%138,6000.63
Oct 15, 20263,324.003,352.003,298.003,320.003,320.00-0.15%296,3001.37
Oct 14, 20263,341.003,342.003,305.003,325.003,325.00-0.18%149,5000.69
Oct 13, 20263,344.003,349.003,294.003,331.003,331.00+0.54%211,4000.98
Oct 12, 20263,313.003,330.003,272.003,313.003,313.00+0.00%00.00
Oct 09, 20263,316.003,330.003,272.003,313.003,313.00+0.58%171,6000.79
Oct 08, 20263,264.003,299.003,234.003,294.003,294.00+0.70%235,4001.08
Oct 07, 20263,265.003,282.003,256.003,271.003,271.00-0.12%152,8000.70
Oct 06, 20263,271.003,288.003,261.003,275.003,275.00+0.31%146,5000.67
Oct 05, 20263,267.003,274.003,225.003,265.003,265.00-0.06%152,4000.70
Oct 02, 20263,235.003,272.003,235.003,267.003,267.00+1.02%235,4001.09
Oct 01, 20263,223.003,237.003,213.003,234.003,234.00+0.34%267,4001.24
Sep 30, 20263,235.003,236.003,183.003,223.003,223.00-0.09%270,8001.26
Sep 29, 20263,300.003,301.003,213.003,226.003,226.00-2.42%242,1001.12
Sep 28, 20263,385.003,385.003,314.003,331.003,306.00-1.07%234,2001.06
Sep 25, 20263,334.003,367.003,326.003,367.003,341.73+0.90%229,7001.03
Sep 24, 20263,400.003,408.003,325.003,337.003,311.96-2.11%208,7000.93
Sep 23, 20263,409.003,431.003,380.003,409.003,383.41+0.00%00.00
Sep 22, 20263,409.003,431.003,380.003,409.003,383.41+0.00%00.00
Sep 21, 20263,409.003,431.003,380.003,409.003,383.41+0.00%00.00
Sep 18, 20263,431.003,431.003,380.003,409.003,383.41-0.41%708,7003.02
Sep 17, 20263,400.003,428.003,346.003,423.003,397.31+0.77%145,3000.61
Sep 16, 20263,365.003,398.003,345.003,397.003,371.50+0.83%153,6000.64
Sep 15, 20263,350.003,369.003,322.003,369.003,343.71+0.66%195,2000.80
Sep 14, 20263,300.003,347.003,259.003,347.003,321.88+1.58%189,1000.77
Sep 11, 20263,300.003,316.003,254.003,295.003,270.27-1.32%262,6001.07
Sep 10, 20263,338.003,345.003,313.003,339.003,313.94-0.42%184,0000.75
Sep 09, 20263,334.003,372.003,306.003,353.003,327.84+0.33%250,5001.02
Sep 08, 20263,363.003,390.003,342.003,342.003,316.92-0.62%214,2000.87
Sep 07, 20263,328.003,366.003,325.003,363.003,337.76+1.05%201,0000.81
Sep 04, 20263,322.003,348.003,304.003,328.003,303.02+0.18%187,3000.75
Sep 03, 20263,310.003,337.003,304.003,322.003,297.07+0.36%179,6000.71
Sep 02, 20263,330.003,339.003,301.003,310.003,285.16-1.46%178,8000.71
Sep 01, 20263,322.003,381.003,322.003,359.003,333.79+0.27%176,7000.69
Aug 31, 20263,321.003,356.003,300.003,350.003,324.86-0.24%268,2001.05
Aug 28, 20263,312.003,358.003,312.003,358.003,332.80+0.75%437,9001.73
Aug 27, 20263,309.003,338.003,290.003,333.003,307.99+0.24%208,8000.82
Aug 26, 20263,314.003,369.003,311.003,325.003,300.05+0.33%182,9000.72
Aug 25, 20263,345.003,370.003,290.003,314.003,289.13-0.75%208,5000.81
Aug 24, 20263,308.003,340.003,293.003,339.003,313.94+0.94%161,1000.63