Sotetsu Holdings, Inc. - 9003.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,694	2,704	2,704	2,719	2,694	180,100
December 03, 2025	2,725	2,705.5	2,705.5	2,729.5	2,687	159,000
December 02, 2025	2,741	2,739	2,739	2,751	2,731.5	184,500
December 01, 2025	2,763	2,739	2,739	2,780	2,737	204,900
November 28, 2025	2,750.5	2,777	2,777	2,777	2,746	174,500
November 27, 2025	2,795	2,765	2,765	2,808	2,751	242,500
November 26, 2025	2,752	2,799.5	2,799.5	2,808.5	2,752	327,400
November 25, 2025	2,725	2,741.5	2,741.5	2,745.5	2,706	241,400
November 21, 2025	2,691	2,705	2,705	2,705	2,682	276,200
November 20, 2025	2,650	2,671.5	2,671.5	2,715	2,644.5	530,000
November 19, 2025	2,630.5	2,642.5	2,642.5	2,648.5	2,623	208,500
November 18, 2025	2,610.5	2,608	2,608	2,630	2,603	242,400
November 17, 2025	2,615	2,610.5	2,610.5	2,628	2,596.5	143,700
November 14, 2025	2,632.5	2,628	2,628	2,641.5	2,614.5	121,100
November 13, 2025	2,622	2,617.5	2,617.5	2,631.5	2,608.5	95,000
November 12, 2025	2,610	2,623	2,623	2,670	2,610	171,200
November 11, 2025	2,624	2,592.5	2,592.5	2,630	2,592.5	193,500
November 10, 2025	2,644	2,630	2,630	2,649.5	2,610.5	189,200
November 07, 2025	2,607	2,616	2,616	2,624.5	2,602	176,300
November 06, 2025	2,591.5	2,597.5	2,597.5	2,600	2,579	248,100
November 05, 2025	2,549.5	2,588.5	2,588.5	2,588.5	2,548	248,100
November 04, 2025	2,583	2,548	2,548	2,584	2,546	325,300
October 31, 2025	2,517	2,584	2,584	2,606	2,505.5	441,500
October 30, 2025	2,543.5	2,515	2,515	2,565	2,455	1.49M
October 29, 2025	2,605	2,543.5	2,543.5	2,638	2,543.5	453,800
October 28, 2025	2,678.5	2,626.5	2,626.5	2,678.5	2,626.5	295,800
October 27, 2025	2,656	2,678.5	2,678.5	2,679	2,643	247,400
October 24, 2025	2,647	2,638.5	2,638.5	2,651	2,634.5	159,000
October 23, 2025	2,650	2,647	2,647	2,662.5	2,635	182,100
October 22, 2025	2,615	2,631	2,631	2,631.5	2,615	175,000
October 21, 2025	2,644	2,620	2,620	2,656.5	2,620	236,600
October 20, 2025	2,659.5	2,628.5	2,628.5	2,661	2,621.5	191,800
October 17, 2025	2,650	2,636	2,636	2,654	2,618	178,500
October 16, 2025	2,648	2,641	2,641	2,659	2,628.5	204,700
October 15, 2025	2,642	2,640.5	2,640.5	2,649.5	2,614	236,700
October 14, 2025	2,565	2,614	2,614	2,617.5	2,560.5	285,700
October 10, 2025	2,576.5	2,587	2,587	2,588	2,561	352,800
October 09, 2025	2,606	2,591	2,591	2,615.5	2,577	261,600
October 08, 2025	2,663	2,611	2,611	2,676	2,611	250,300
October 07, 2025	2,647	2,663	2,663	2,663	2,637	268,300
October 06, 2025	2,640	2,643	2,643	2,649	2,609.5	262,200
October 03, 2025	2,585	2,590	2,590	2,595	2,563.5	227,700
October 02, 2025	2,660	2,586.5	2,586.5	2,666	2,581	348,100
October 01, 2025	2,664	2,670	2,670	2,670	2,622.5	316,800
September 30, 2025	2,700	2,665	2,665	2,710	2,665	360,100
September 29, 2025	2,695	2,686	2,686	2,695.5	2,644.5	1.07M
September 26, 2025	2,685	2,694.5	2,664.5	2,711	2,672.5	1.76M
September 25, 2025	2,638	2,675	2,645.22	2,690	2,629.5	1.3M
September 24, 2025	2,610	2,622.5	2,593.3	2,639.5	2,609	784,500
September 22, 2025	2,603.5	2,621	2,591.82	2,622.5	2,599.5	375,500
September 19, 2025	2,596	2,604	2,575.01	2,619	2,592	466,100
September 18, 2025	2,611.5	2,602	2,602	2,620	2,590	293,100
September 17, 2025	2,610	2,611	2,611	2,627	2,603.5	209,200
September 16, 2025	2,593.5	2,629.5	2,629.5	2,633	2,587	345,800
September 12, 2025	2,621	2,598	2,598	2,628	2,582	357,700
September 11, 2025	2,600	2,614.5	2,614.5	2,625	2,593	320,900
September 10, 2025	2,635	2,625	2,625	2,648	2,621	202,300
September 09, 2025	2,675	2,648.5	2,648.5	2,678	2,642.5	288,400
September 08, 2025	2,670	2,662.5	2,662.5	2,677	2,653.5	291,800
September 05, 2025	2,660	2,663	2,663	2,666	2,647	267,600

Sotetsu Holdings, Inc. (9003.T) JPX