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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,650	2,651.5	2,651.5	2,654.5	2,623.5	278,600
September 03, 2025	2,625.5	2,640.5	2,640.5	2,653.5	2,621	360,300
September 02, 2025	2,621.5	2,623	2,623	2,626	2,600.5	179,500
September 01, 2025	2,604	2,620	2,620	2,620	2,590	274,100
August 29, 2025	2,601	2,593	2,593	2,603.5	2,584	163,500
August 28, 2025	2,588	2,606.5	2,606.5	2,611	2,575	297,200
August 27, 2025	2,550	2,587.5	2,587.5	2,593.5	2,535.5	238,600
August 26, 2025	2,567	2,539.5	2,539.5	2,577.5	2,531.5	221,200
August 25, 2025	2,572.5	2,560.5	2,560.5	2,572.5	2,551.5	157,000
August 22, 2025	2,563	2,564.5	2,564.5	2,564.5	2,546	161,000
August 21, 2025	2,577	2,550	2,550	2,577	2,545	176,600
August 20, 2025	2,569	2,576.5	2,576.5	2,583.5	2,560	296,800
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

Sotetsu Holdings, Inc. (9003.T) JPX