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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	2,551	2,572	2,572	2,572.5	2,545.5	189,900
August 18, 2025	2,531	2,545	2,545	2,576	2,531	233,200
August 15, 2025	2,526	2,530.5	2,530.5	2,536	2,512.5	163,400
August 14, 2025	2,519	2,520	2,520	2,533.5	2,503.5	211,000
August 13, 2025	2,524.5	2,523.5	2,523.5	2,526	2,504.5	225,100
August 12, 2025	2,518	2,519	2,519	2,532.5	2,506	261,200
August 08, 2025	2,495	2,518.5	2,518.5	2,518.5	2,490.5	219,100
August 07, 2025	2,490	2,493	2,493	2,513	2,481	225,800
August 06, 2025	2,472.5	2,480.5	2,480.5	2,503	2,461	274,200
August 05, 2025	2,452	2,471.5	2,471.5	2,478	2,447	218,000
August 04, 2025	2,428.5	2,447	2,447	2,474	2,421.5	394,100
August 01, 2025	2,415	2,435	2,435	2,435	2,381	416,100
July 31, 2025	2,395	2,390	2,390	2,414.5	2,321	674,100
July 30, 2025	2,367	2,391	2,391	2,391	2,367	277,100
July 29, 2025	2,353.5	2,357.5	2,357.5	2,364	2,348.5	147,400
July 28, 2025	2,342.5	2,357	2,357	2,363	2,337	168,300
July 25, 2025	2,344	2,357	2,357	2,361.5	2,339	253,100
July 24, 2025	2,331	2,340	2,340	2,341	2,322.5	217,000
July 23, 2025	2,330	2,331	2,331	2,347	2,326	268,700
July 22, 2025	2,320	2,317.5	2,317.5	2,323.5	2,305.5	211,200
July 18, 2025	2,302	2,324	2,324	2,331.5	2,302	260,300
July 17, 2025	2,290	2,302	2,302	2,310	2,289	228,400
July 16, 2025	2,310	2,302	2,302	2,318.5	2,290	237,200
July 15, 2025	2,317	2,309	2,309	2,317	2,300.5	202,800
July 14, 2025	2,300.5	2,309	2,309	2,313	2,293	154,400
July 11, 2025	2,293	2,295	2,295	2,315.5	2,291	176,400
July 10, 2025	2,298	2,290	2,290	2,303	2,278	262,500
July 09, 2025	2,304	2,297.5	2,297.5	2,329.5	2,291	256,200
July 08, 2025	2,295	2,293	2,293	2,297.5	2,274.5	212,400
July 07, 2025	2,282	2,287.5	2,287.5	2,302.5	2,278.5	229,000
July 04, 2025	2,268	2,284.5	2,284.5	2,285	2,253.5	192,000
July 03, 2025	2,263	2,268	2,268	2,268	2,248.5	171,900
July 02, 2025	2,255	2,263.5	2,263.5	2,282	2,255	188,100
July 01, 2025	2,264.5	2,254.5	2,254.5	2,277.5	2,244	184,600
June 30, 2025	2,263	2,269	2,269	2,286	2,256.5	258,500
June 27, 2025	2,244.5	2,268.5	2,268.5	2,289	2,237	431,700
June 26, 2025	2,211	2,244	2,244	2,248	2,211	238,300
June 25, 2025	2,205	2,211	2,211	2,213	2,198	166,800
June 24, 2025	2,230	2,204.5	2,204.5	2,230	2,203.5	176,700
June 23, 2025	2,204.5	2,207	2,207	2,216	2,200	137,400
June 20, 2025	2,209.5	2,216	2,216	2,223	2,202.5	138,200
June 19, 2025	2,214	2,212.5	2,212.5	2,216	2,203	126,300
June 18, 2025	2,204	2,203	2,203	2,208.5	2,198	149,000
June 17, 2025	2,212	2,207	2,207	2,215	2,197	208,800
June 16, 2025	2,222	2,204.5	2,204.5	2,224	2,195	373,800
June 13, 2025	2,242	2,222.5	2,222.5	2,249	2,220	301,700
June 12, 2025	2,227.5	2,242	2,242	2,244.5	2,215	289,600
June 11, 2025	2,191	2,232	2,232	2,235	2,188	349,600
June 10, 2025	2,180.5	2,180	2,180	2,188.5	2,161	371,200
June 09, 2025	2,196	2,184	2,184	2,201	2,176.5	360,700
June 06, 2025	2,180	2,201	2,201	2,206	2,179.5	282,400
June 05, 2025	2,161.5	2,172	2,172	2,177.5	2,159	211,000
June 04, 2025	2,161	2,161	2,161	2,175	2,157.5	202,100
June 03, 2025	2,159.5	2,166.5	2,166.5	2,172	2,149	212,500
June 02, 2025	2,150	2,150.5	2,150.5	2,154	2,140.5	154,100
May 30, 2025	2,138	2,153	2,153	2,153	2,131	209,200
May 29, 2025	2,140	2,145	2,145	2,155.5	2,140	210,600
May 28, 2025	2,157.5	2,148	2,148	2,159.5	2,143	189,700
May 27, 2025	2,151.5	2,141	2,141	2,151.5	2,137	124,200
May 26, 2025	2,150	2,144.5	2,144.5	2,159.5	2,143	131,300

Sotetsu Holdings, Inc. (9003.T) JPX