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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,927	2,909.5	2,909.5	2,948.5	2,909	193,100
February 19, 2026	2,929	2,940	2,940	2,957	2,923.5	186,700
February 18, 2026	2,930	2,939.5	2,939.5	2,940	2,912	207,800
February 17, 2026	2,910.5	2,896	2,896	2,929.5	2,896	130,800
February 16, 2026	2,922	2,910	2,910	2,922.5	2,895	235,800
February 13, 2026	2,936.5	2,919	2,919	2,947	2,910.5	203,200
February 12, 2026	2,921	2,912	2,912	2,938.5	2,904	163,700
February 10, 2026	2,919	2,911.5	2,911.5	2,941.5	2,910	185,300
February 09, 2026	2,931	2,916	2,916	2,980	2,891	263,000
February 06, 2026	2,883.5	2,889.5	2,889.5	2,937.5	2,870.5	243,000
February 05, 2026	2,850.5	2,828	2,828	2,867.5	2,828	199,200
February 04, 2026	2,806	2,811.5	2,811.5	2,831.5	2,787.5	187,500
February 03, 2026	2,798	2,795	2,795	2,808	2,779.5	149,100
February 02, 2026	2,811	2,784.5	2,784.5	2,823	2,768	210,200
January 30, 2026	2,790	2,795.5	2,795.5	2,806.5	2,768	225,700
January 29, 2026	2,770	2,773	2,773	2,783	2,752.5	193,600
January 28, 2026	2,793	2,770.5	2,770.5	2,798.5	2,770.5	151,200
January 27, 2026	2,837	2,815	2,815	2,850.5	2,807	214,800
January 26, 2026	2,840.5	2,844	2,844	2,860.5	2,830.5	150,200
January 23, 2026	2,863	2,848	2,848	2,883	2,844.5	138,500
January 22, 2026	2,846	2,862.5	2,862.5	2,881.5	2,846	143,200
January 21, 2026	2,852	2,844	2,844	2,868	2,829	206,700
January 20, 2026	2,845	2,868	2,868	2,878.5	2,843	130,400
January 19, 2026	2,860	2,845.5	2,845.5	2,875.5	2,841	196,700
January 16, 2026	2,848	2,858.5	2,858.5	2,864.5	2,843.5	167,900
January 15, 2026	2,853	2,848	2,848	2,868.5	2,840.5	119,100
January 14, 2026	2,867.5	2,858	2,858	2,874	2,854	128,000
January 13, 2026	2,859	2,857.5	2,857.5	2,875.5	2,843.5	172,600
January 09, 2026	2,870	2,859	2,859	2,877	2,846	118,400
January 08, 2026	2,870	2,849.5	2,849.5	2,888	2,847	141,600
January 07, 2026	2,831	2,878	2,878	2,882	2,824	153,500
January 06, 2026	2,830	2,849.5	2,849.5	2,856.5	2,825	132,400
January 05, 2026	2,830	2,836	2,836	2,837.5	2,812	191,200
December 30, 2025	2,850	2,818	2,818	2,872	2,818	181,600
December 29, 2025	2,857.5	2,849	2,849	2,865	2,836	175,200
December 26, 2025	2,823	2,843.5	2,843.5	2,855	2,820.5	178,300
December 25, 2025	2,836	2,820.5	2,820.5	2,838	2,820.5	100,200
December 24, 2025	2,812	2,826	2,826	2,831	2,810.5	109,700
December 23, 2025	2,793	2,821.5	2,821.5	2,823	2,792.5	125,800
December 22, 2025	2,830	2,792.5	2,792.5	2,833	2,783.5	190,400
December 19, 2025	2,810	2,812.5	2,812.5	2,833	2,800	425,900
December 18, 2025	2,800	2,806	2,806	2,824.5	2,792.5	192,500
December 17, 2025	2,805	2,779	2,779	2,805	2,770	149,300
December 16, 2025	2,797.5	2,791	2,791	2,822	2,786.5	200,100
December 15, 2025	2,768.5	2,792.5	2,792.5	2,808.5	2,768.5	252,400
December 12, 2025	2,765	2,760	2,760	2,767.5	2,752.5	141,300
December 11, 2025	2,776.5	2,737.5	2,737.5	2,777	2,737.5	92,200
December 10, 2025	2,736	2,764	2,764	2,764.5	2,730	107,000
December 09, 2025	2,748	2,736	2,736	2,757	2,702	189,600
December 08, 2025	2,700	2,742	2,742	2,746.5	2,692.5	175,300
December 05, 2025	2,690	2,683.5	2,683.5	2,708	2,673	159,000
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

Sotetsu Holdings, Inc. (9003.T) JPX