Comparing Back to the side-by-side chart ↗
Sotetsu Holdings,Inc. (9003.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2558.00 | 2560.00 | 2523.00 | 2540.00 | +0.24% | 214,200 |
| 2026-10-15 | 2528.00 | 2549.00 | 2518.00 | 2534.00 | +1.16% | 271,800 |
| 2026-10-14 | 2559.50 | 2560.00 | 2495.50 | 2505.00 | -1.63% | 287,700 |
| 2026-10-13 | 2534.00 | 2547.00 | 2516.00 | 2546.50 | +2.04% | 324,000 |
| 2026-10-09 | 2516.50 | 2534.00 | 2485.00 | 2495.50 | -0.26% | 456,200 |
| 2026-10-08 | 2503.00 | 2503.00 | 2455.00 | 2502.00 | -0.04% | 466,900 |
| 2026-10-07 | 2470.50 | 2507.00 | 2455.50 | 2503.00 | +1.17% | 352,900 |
| 2026-10-06 | 2469.00 | 2495.00 | 2466.50 | 2474.00 | +0.18% | 327,000 |
| 2026-10-05 | 2466.50 | 2475.50 | 2445.00 | 2469.50 | +0.49% | 284,700 |
| 2026-10-02 | 2480.00 | 2482.50 | 2449.50 | 2457.50 | -1.01% | 319,300 |
| 2026-10-01 | 2499.50 | 2503.00 | 2462.00 | 2482.50 | -1.04% | 341,900 |
| 2026-09-30 | 2505.00 | 2518.50 | 2473.50 | 2508.50 | +0.26% | 444,200 |
| 2026-09-29 | 2577.00 | 2588.00 | 2502.00 | 2502.00 | -4.39% | 1,073,200 |
| 2026-09-28 | 2665.00 | 2671.00 | 2617.00 | 2617.00 | -0.78% | 1,525,600 |
| 2026-09-25 | 2670.00 | 2670.00 | 2632.50 | 2637.50 | +0.48% | 832,300 |
| 2026-09-24 | 2618.00 | 2667.00 | 2605.00 | 2625.00 | -0.38% | 1,139,400 |
| 2026-09-18 | 2660.00 | 2663.00 | 2626.00 | 2635.00 | -0.94% | 1,641,300 |
| 2026-09-17 | 2666.50 | 2682.50 | 2644.50 | 2660.00 | +0.23% | 501,500 |
| 2026-09-16 | 2680.50 | 2688.50 | 2653.00 | 2654.00 | +0.09% | 289,700 |
| 2026-09-15 | 2679.00 | 2690.00 | 2651.50 | 2651.50 | -0.69% | 287,800 |
| 2026-09-14 | 2657.50 | 2677.50 | 2627.00 | 2670.00 | +1.68% | 310,200 |
| 2026-09-11 | 2583.50 | 2631.00 | 2583.50 | 2626.00 | +0.88% | 324,400 |
| 2026-09-10 | 2612.00 | 2619.00 | 2585.00 | 2603.00 | -0.02% | 280,900 |
| 2026-09-09 | 2603.00 | 2619.50 | 2588.00 | 2603.50 | -0.44% | 225,700 |
| 2026-09-08 | 2590.00 | 2617.50 | 2585.00 | 2615.00 | +0.60% | 199,800 |
| 2026-09-07 | 2593.00 | 2611.50 | 2581.00 | 2599.50 | +0.08% | 236,300 |
| 2026-09-04 | 2600.00 | 2610.00 | 2581.00 | 2597.50 | -0.33% | 238,200 |
| 2026-09-03 | 2605.00 | 2610.50 | 2587.00 | 2606.00 | +0.50% | 218,000 |
| 2026-09-02 | 2606.00 | 2610.50 | 2590.50 | 2593.00 | -0.80% | 214,000 |
| 2026-09-01 | 2622.00 | 2651.00 | 2609.50 | 2614.00 | -0.70% | 263,500 |
| 2026-08-31 | 2624.00 | 2648.00 | 2609.50 | 2632.50 | -0.17% | 237,400 |
| 2026-08-28 | 2616.00 | 2658.00 | 2604.00 | 2637.00 | -0.08% | 761,600 |
| 2026-08-27 | 2634.00 | 2648.50 | 2615.00 | 2639.00 | +0.08% | 202,700 |
| 2026-08-26 | 2640.00 | 2645.50 | 2621.00 | 2637.00 | -0.13% | 192,400 |
| 2026-08-25 | 2658.50 | 2675.00 | 2640.50 | 2640.50 | +0.34% | 207,100 |
| 2026-08-24 | 2634.00 | 2660.00 | 2619.00 | 2631.50 | -0.13% | 255,400 |
| 2026-08-21 | 2600.00 | 2638.00 | 2583.00 | 2635.00 | +2.01% | 251,500 |
| 2026-08-20 | 2571.00 | 2598.00 | 2565.00 | 2583.00 | +0.76% | 217,800 |
| 2026-08-19 | 2567.00 | 2573.50 | 2538.50 | 2563.50 | +0.10% | 230,400 |
| 2026-08-18 | 2534.50 | 2571.50 | 2527.50 | 2561.00 | +1.13% | 317,800 |
| 2026-08-17 | 2527.00 | 2543.00 | 2498.00 | 2532.50 | +0.58% | 238,800 |
| 2026-08-14 | 2528.00 | 2538.00 | 2502.00 | 2518.00 | -0.92% | 320,900 |
| 2026-08-13 | 2527.00 | 2545.50 | 2508.00 | 2541.50 | +1.32% | 293,800 |
| 2026-08-12 | 2479.50 | 2513.00 | 2476.00 | 2508.50 | +1.21% | 248,900 |
| 2026-08-10 | 2480.00 | 2489.00 | 2447.50 | 2478.50 | +0.24% | 242,100 |
| 2026-08-07 | 2434.00 | 2494.50 | 2427.00 | 2472.50 | +1.54% | 303,900 |
| 2026-08-06 | 2460.00 | 2471.50 | 2412.00 | 2435.00 | +0.19% | 381,900 |
| 2026-08-05 | 2428.50 | 2457.00 | 2422.00 | 2430.50 | -0.14% | 357,700 |
| 2026-08-04 | 2540.00 | 2540.00 | 2430.00 | 2434.00 | -4.21% | 496,800 |
| 2026-08-03 | 2623.00 | 2630.50 | 2535.00 | 2541.00 | -3.49% | 533,800 |
| 2026-07-31 | 2677.00 | 2742.00 | 2633.00 | 2633.00 | -6.60% | 771,600 |
| 2026-07-30 | 2726.50 | 2861.50 | 2678.00 | 2819.00 | +4.02% | 643,200 |
| 2026-07-29 | 2669.50 | 2749.50 | 2648.50 | 2710.00 | +1.75% | 366,900 |
| 2026-07-28 | 2644.00 | 2686.00 | 2634.50 | 2663.50 | +1.29% | 276,300 |
| 2026-07-27 | 2582.50 | 2640.00 | 2582.00 | 2629.50 | +2.08% | 270,300 |
| 2026-07-24 | 2522.00 | 2577.00 | 2511.50 | 2576.00 | +1.42% | 188,500 |
| 2026-07-23 | 2542.50 | 2560.00 | 2531.50 | 2540.00 | -0.94% | 191,100 |
| 2026-07-22 | 2582.00 | 2600.00 | 2534.00 | 2564.00 | -1.37% | 235,500 |
| 2026-07-21 | 2600.00 | 2626.50 | 2584.50 | 2599.50 | +0.06% | 244,000 |
| 2026-07-17 | 2584.00 | 2613.50 | 2577.50 | 2598.00 | +1.21% | 284,900 |
| 2026-07-16 | 2579.00 | 2605.50 | 2558.50 | 2567.00 | -0.10% | 200,000 |
| 2026-07-15 | 2576.00 | 2579.50 | 2555.00 | 2569.50 | +0.45% | 138,500 |
| 2026-07-14 | 2560.00 | 2579.50 | 2541.00 | 2558.00 | +0.77% | 154,800 |
| 2026-07-13 | 2546.00 | 2549.00 | 2519.00 | 2538.50 | +0.55% | 144,000 |
| 2026-07-10 | 2535.50 | 2552.50 | 2520.00 | 2524.50 | -0.96% | 247,100 |
| 2026-07-09 | 2549.50 | 2563.00 | 2528.00 | 2549.00 | -0.23% | 223,700 |
| 2026-07-08 | 2573.50 | 2575.00 | 2547.00 | 2555.00 | -0.18% | 230,800 |
| 2026-07-07 | 2535.00 | 2578.00 | 2523.00 | 2559.50 | +1.37% | 282,400 |
| 2026-07-06 | 2495.00 | 2532.00 | 2491.00 | 2525.00 | +1.36% | 181,200 |
| 2026-07-03 | 2495.00 | 2515.00 | 2475.50 | 2491.00 | +1.45% | 218,700 |
| 2026-07-02 | 2457.50 | 2481.50 | 2438.00 | 2455.50 | +1.09% | 292,700 |
| 2026-07-01 | 2475.00 | 2475.00 | 2429.00 | 2429.00 | -2.25% | 284,000 |
| 2026-06-30 | 2476.00 | 2499.50 | 2467.50 | 2485.00 | +0.40% | 301,700 |
| 2026-06-29 | 2459.50 | 2485.50 | 2450.00 | 2475.00 | +1.08% | 369,400 |
| 2026-06-26 | 2425.00 | 2452.50 | 2414.50 | 2448.50 | +1.45% | 254,000 |
| 2026-06-25 | 2416.50 | 2421.50 | 2400.00 | 2413.50 | +0.58% | 248,800 |
| 2026-06-24 | 2408.00 | 2424.50 | 2388.00 | 2399.50 | -0.02% | 233,300 |
| 2026-06-23 | 2401.00 | 2412.00 | 2383.00 | 2400.00 | -0.39% | 209,400 |
| 2026-06-22 | 2397.50 | 2413.50 | 2389.00 | 2409.50 | +0.23% | 183,800 |
| 2026-06-19 | 2420.50 | 2447.50 | 2399.50 | 2404.00 | -1.72% | 473,100 |
| 2026-06-18 | 2434.50 | 2453.00 | 2410.00 | 2446.00 | +0.12% | 275,400 |
| 2026-06-17 | 2478.50 | 2483.00 | 2440.50 | 2443.00 | -0.37% | 168,700 |
| 2026-06-16 | 2447.00 | 2461.00 | 2412.50 | 2452.00 | +0.04% | 240,500 |
| 2026-06-15 | 2475.00 | 2476.00 | 2445.00 | 2451.00 | -0.57% | 269,400 |
| 2026-06-12 | 2458.50 | 2474.50 | 2440.50 | 2465.00 | -0.04% | 289,300 |
| 2026-06-11 | 2497.00 | 2505.00 | 2444.50 | 2466.00 | -0.76% | 298,600 |
| 2026-06-10 | 2448.00 | 2487.00 | 2428.50 | 2485.00 | +2.60% | 285,000 |
| 2026-06-09 | 2402.00 | 2446.00 | 2402.00 | 2422.00 | +1.11% | 253,900 |
| 2026-06-08 | 2376.00 | 2404.50 | 2365.00 | 2395.50 | +1.03% | 391,900 |
| 2026-06-05 | 2370.50 | 2413.00 | 2367.00 | 2371.00 | +0.51% | 282,300 |
| 2026-06-04 | 2345.00 | 2376.00 | 2336.00 | 2359.00 | +0.55% | 259,400 |
| 2026-06-03 | 2344.00 | 2357.00 | 2324.00 | 2346.00 | -0.45% | 258,200 |
| 2026-06-02 | 2350.00 | 2384.00 | 2323.00 | 2356.50 | -0.21% | 319,500 |
| 2026-06-01 | 2432.00 | 2432.00 | 2357.50 | 2361.50 | -3.20% | 465,300 |
| 2026-05-29 | 2436.00 | 2480.50 | 2430.00 | 2439.50 | +0.18% | 485,200 |
| 2026-05-28 | 2454.00 | 2473.00 | 2430.00 | 2435.00 | -0.75% | 277,300 |
| 2026-05-27 | 2450.00 | 2466.00 | 2436.50 | 2453.50 | -0.06% | 262,900 |
| 2026-05-26 | 2510.00 | 2518.00 | 2455.00 | 2455.00 | -3.31% | 369,000 |
| 2026-05-25 | 2570.00 | 2576.50 | 2504.50 | 2539.00 | -1.03% | 255,200 |
| 2026-05-22 | 2623.00 | 2623.00 | 2565.50 | 2565.50 | -2.34% | 223,700 |
| 2026-05-21 | 2654.00 | 2660.50 | 2627.00 | 2627.00 | -0.44% | 156,900 |
| 2026-05-20 | 2710.00 | 2715.00 | 2627.50 | 2638.50 | -2.64% | 244,900 |
| 2026-05-19 | 2710.00 | 2732.00 | 2698.50 | 2710.00 | +0.82% | 191,300 |
| 2026-05-18 | 2698.00 | 2720.00 | 2673.50 | 2688.00 | -1.36% | 231,200 |
| 2026-05-15 | 2688.50 | 2725.00 | 2668.00 | 2725.00 | +1.79% | 285,000 |
| 2026-05-14 | 2675.00 | 2702.00 | 2664.00 | 2677.00 | -0.04% | 228,300 |
| 2026-05-13 | 2673.00 | 2713.00 | 2665.00 | 2678.00 | +1.06% | 310,000 |
| 2026-05-12 | 2652.00 | 2656.00 | 2613.00 | 2650.00 | -0.09% | 327,500 |
| 2026-05-11 | 2668.00 | 2688.00 | 2638.50 | 2652.50 | -1.30% | 281,800 |
| 2026-05-08 | 2700.00 | 2708.00 | 2649.00 | 2687.50 | -0.68% | 396,700 |
| 2026-05-07 | 2650.00 | 2729.00 | 2642.00 | 2706.00 | +2.77% | 349,300 |
| 2026-05-01 | 2638.00 | 2641.00 | 2602.50 | 2633.00 | -0.32% | 360,400 |
| 2026-04-30 | 2700.00 | 2734.50 | 2633.00 | 2641.50 | -5.03% | 572,700 |
| 2026-04-28 | 2780.50 | 2789.50 | 2756.50 | 2781.50 | +1.07% | 243,600 |
| 2026-04-27 | 2730.00 | 2771.50 | 2724.50 | 2752.00 | +0.00% | 197,100 |
| 2026-04-24 | 2784.50 | 2798.50 | 2747.00 | 2752.00 | -0.70% | 205,100 |
| 2026-04-23 | 2776.00 | 2783.50 | 2751.00 | 2771.50 | -1.02% | 265,800 |
| 2026-04-22 | 2858.00 | 2858.00 | 2793.50 | 2800.00 | -2.37% | 272,600 |
| 2026-04-21 | 2871.00 | 2880.00 | 2845.00 | 2868.00 | +0.05% | 207,700 |
| 2026-04-20 | 2870.00 | 2886.00 | 2845.00 | 2866.50 | -0.09% | 184,100 |
| 2026-04-17 | 2903.50 | 2930.00 | 2869.00 | 2869.00 | -1.39% | 269,100 |
| 2026-04-16 | 2964.00 | 2983.00 | 2909.00 | 2909.50 | -1.86% | 267,300 |
| 2026-04-15 | 2992.00 | 2993.50 | 2964.50 | 2964.50 | -0.05% | 172,000 |
| 2026-04-14 | 2991.50 | 3000.00 | 2953.00 | 2966.00 | -0.55% | 263,300 |
| 2026-04-13 | 3014.00 | 3025.00 | 2978.00 | 2982.50 | -1.05% | 260,400 |
| 2026-04-10 | 3108.00 | 3111.00 | 3009.00 | 3014.00 | -2.71% | 257,900 |
| 2026-04-09 | 3130.00 | 3167.00 | 3088.00 | 3098.00 | -1.02% | 301,300 |
| 2026-04-08 | 3152.00 | 3152.00 | 3108.00 | 3130.00 | +0.13% | 363,400 |
| 2026-04-07 | 3115.00 | 3155.00 | 3108.00 | 3126.00 | +1.10% | 224,100 |
| 2026-04-06 | 3115.00 | 3123.00 | 3085.00 | 3092.00 | -0.42% | 158,100 |
| 2026-04-03 | 3085.00 | 3120.00 | 3069.00 | 3105.00 | +0.88% | 276,100 |
| 2026-04-02 | 3001.00 | 3099.00 | 3001.00 | 3078.00 | +2.60% | 436,300 |
| 2026-04-01 | 2950.00 | 3000.00 | 2937.00 | 3000.00 | +2.49% | 443,500 |
| 2026-03-31 | 2950.50 | 2967.00 | 2921.00 | 2927.00 | -0.68% | 384,800 |
| 2026-03-30 | 2900.00 | 2948.00 | 2865.00 | 2947.00 | -1.01% | 897,900 |
| 2026-03-27 | 2956.00 | 2989.00 | 2946.00 | 2977.00 | +1.59% | 1,125,400 |
| 2026-03-26 | 2951.00 | 2952.00 | 2905.00 | 2930.50 | +0.15% | 703,300 |
| 2026-03-25 | 2912.50 | 2936.50 | 2892.00 | 2926.00 | +2.11% | 470,700 |
| 2026-03-24 | 2841.00 | 2866.50 | 2817.50 | 2865.50 | +2.67% | 307,300 |
| 2026-03-23 | 2783.00 | 2806.50 | 2775.50 | 2791.00 | -0.36% | 479,800 |
| 2026-03-19 | 2854.00 | 2863.00 | 2801.00 | 2801.00 | -1.94% | 412,700 |
| 2026-03-18 | 2818.00 | 2856.50 | 2818.00 | 2856.50 | +1.73% | 397,500 |
| 2026-03-17 | 2773.00 | 2824.50 | 2773.00 | 2808.00 | +1.39% | 282,400 |
| 2026-03-16 | 2780.00 | 2799.00 | 2760.00 | 2769.50 | +0.14% | 267,400 |
| 2026-03-13 | 2767.00 | 2791.00 | 2762.00 | 2765.50 | -0.54% | 251,300 |
| 2026-03-12 | 2810.00 | 2818.50 | 2772.50 | 2780.50 | -1.07% | 274,500 |
| 2026-03-11 | 2817.50 | 2830.50 | 2807.50 | 2810.50 | +0.11% | 162,700 |
| 2026-03-10 | 2870.00 | 2870.00 | 2802.50 | 2807.50 | -0.62% | 254,200 |
| 2026-03-09 | 2768.50 | 2838.50 | 2760.00 | 2825.00 | +0.23% | 339,800 |
| 2026-03-06 | 2810.00 | 2834.00 | 2790.00 | 2818.50 | -0.55% | 245,600 |
| 2026-03-05 | 2878.50 | 2891.00 | 2834.00 | 2834.00 | +0.05% | 369,500 |
| 2026-03-04 | 2852.00 | 2860.00 | 2792.00 | 2832.50 | -1.99% | 376,000 |
| 2026-03-03 | 2917.00 | 2930.00 | 2882.50 | 2890.00 | -1.50% | 322,900 |
| 2026-03-02 | 2928.00 | 2951.50 | 2916.00 | 2934.00 | -0.24% | 235,100 |
| 2026-02-27 | 2957.00 | 2957.00 | 2922.00 | 2941.00 | +0.62% | 242,000 |
| 2026-02-26 | 2945.00 | 2962.50 | 2923.00 | 2923.00 | -0.68% | 254,300 |
| 2026-02-25 | 2951.00 | 2959.50 | 2930.00 | 2943.00 | -0.27% | 253,100 |
| 2026-02-24 | 2937.00 | 2963.00 | 2927.50 | 2951.00 | +1.43% | 253,800 |
| 2026-02-20 | 2927.00 | 2948.50 | 2909.00 | 2909.50 | -1.04% | 193,100 |
| 2026-02-19 | 2929.00 | 2957.00 | 2923.50 | 2940.00 | +0.02% | 186,700 |
| 2026-02-18 | 2930.00 | 2940.00 | 2912.00 | 2939.50 | +1.50% | 207,800 |
| 2026-02-17 | 2910.50 | 2929.50 | 2896.00 | 2896.00 | -0.48% | 130,800 |
| 2026-02-16 | 2922.00 | 2922.50 | 2895.00 | 2910.00 | -0.31% | 235,800 |
| 2026-02-13 | 2936.50 | 2947.00 | 2910.50 | 2919.00 | +0.24% | 203,200 |
| 2026-02-12 | 2921.00 | 2938.50 | 2904.00 | 2912.00 | +0.02% | 163,700 |
| 2026-02-10 | 2919.00 | 2941.50 | 2910.00 | 2911.50 | -0.15% | 185,300 |
| 2026-02-09 | 2931.00 | 2980.00 | 2891.00 | 2916.00 | +0.92% | 263,000 |
| 2026-02-06 | 2883.50 | 2937.50 | 2870.50 | 2889.50 | +2.17% | 243,000 |
| 2026-02-05 | 2850.50 | 2867.50 | 2828.00 | 2828.00 | +0.59% | 199,200 |
| 2026-02-04 | 2806.00 | 2831.50 | 2787.50 | 2811.50 | +0.59% | 187,500 |
| 2026-02-03 | 2798.00 | 2808.00 | 2779.50 | 2795.00 | +0.38% | 149,100 |
| 2026-02-02 | 2811.00 | 2823.00 | 2768.00 | 2784.50 | -0.39% | 210,200 |
| 2026-01-30 | 2790.00 | 2806.50 | 2768.00 | 2795.50 | +0.81% | 225,700 |
| 2026-01-29 | 2770.00 | 2783.00 | 2752.50 | 2773.00 | +0.09% | 193,600 |
| 2026-01-28 | 2793.00 | 2798.50 | 2770.50 | 2770.50 | -1.58% | 151,200 |
| 2026-01-27 | 2837.00 | 2850.50 | 2807.00 | 2815.00 | -1.02% | 214,800 |
| 2026-01-26 | 2840.50 | 2860.50 | 2830.50 | 2844.00 | -0.14% | 150,200 |
| 2026-01-23 | 2863.00 | 2883.00 | 2844.50 | 2848.00 | -0.51% | 138,500 |
| 2026-01-22 | 2846.00 | 2881.50 | 2846.00 | 2862.50 | +0.65% | 143,200 |
| 2026-01-21 | 2852.00 | 2868.00 | 2829.00 | 2844.00 | -0.84% | 206,700 |
| 2026-01-20 | 2845.00 | 2878.50 | 2843.00 | 2868.00 | +0.79% | 130,400 |
| 2026-01-19 | 2860.00 | 2875.50 | 2841.00 | 2845.50 | -0.45% | 196,700 |
| 2026-01-16 | 2848.00 | 2864.50 | 2843.50 | 2858.50 | +0.37% | 167,900 |
| 2026-01-15 | 2853.00 | 2868.50 | 2840.50 | 2848.00 | -0.35% | 119,100 |
| 2026-01-14 | 2867.50 | 2874.00 | 2854.00 | 2858.00 | +0.02% | 128,000 |
| 2026-01-13 | 2859.00 | 2875.50 | 2843.50 | 2857.50 | -0.05% | 172,600 |
| 2026-01-09 | 2870.00 | 2877.00 | 2846.00 | 2859.00 | +0.33% | 118,400 |
| 2026-01-08 | 2870.00 | 2888.00 | 2847.00 | 2849.50 | -0.99% | 141,600 |
| 2026-01-07 | 2831.00 | 2882.00 | 2824.00 | 2878.00 | +1.00% | 153,500 |
| 2026-01-06 | 2830.00 | 2856.50 | 2825.00 | 2849.50 | +0.48% | 132,400 |
| 2026-01-05 | 2830.00 | 2837.50 | 2812.00 | 2836.00 | +0.64% | 191,200 |
| 2025-12-30 | 2850.00 | 2872.00 | 2818.00 | 2818.00 | -1.09% | 181,600 |
| 2025-12-29 | 2857.50 | 2865.00 | 2836.00 | 2849.00 | +0.19% | 175,200 |
| 2025-12-26 | 2823.00 | 2855.00 | 2820.50 | 2843.50 | +0.82% | 178,300 |
| 2025-12-25 | 2836.00 | 2838.00 | 2820.50 | 2820.50 | -0.19% | 100,200 |
| 2025-12-24 | 2812.00 | 2831.00 | 2810.50 | 2826.00 | +0.16% | 109,700 |
| 2025-12-23 | 2793.00 | 2823.00 | 2792.50 | 2821.50 | +1.04% | 125,800 |
| 2025-12-22 | 2830.00 | 2833.00 | 2783.50 | 2792.50 | -0.71% | 190,400 |
| 2025-12-19 | 2810.00 | 2833.00 | 2800.00 | 2812.50 | +0.23% | 425,900 |
| 2025-12-18 | 2800.00 | 2824.50 | 2792.50 | 2806.00 | +0.97% | 192,500 |
| 2025-12-17 | 2805.00 | 2805.00 | 2770.00 | 2779.00 | -0.43% | 149,300 |
| 2025-12-16 | 2797.50 | 2822.00 | 2786.50 | 2791.00 | -0.05% | 200,100 |
| 2025-12-15 | 2768.50 | 2808.50 | 2768.50 | 2792.50 | +1.18% | 252,400 |
| 2025-12-12 | 2765.00 | 2767.50 | 2752.50 | 2760.00 | +0.82% | 141,300 |
| 2025-12-11 | 2776.50 | 2777.00 | 2737.50 | 2737.50 | -0.96% | 92,200 |
| 2025-12-10 | 2736.00 | 2764.50 | 2730.00 | 2764.00 | +1.02% | 107,000 |
| 2025-12-09 | 2748.00 | 2757.00 | 2702.00 | 2736.00 | -0.22% | 189,600 |
| 2025-12-08 | 2700.00 | 2746.50 | 2692.50 | 2742.00 | +2.18% | 175,300 |
| 2025-12-05 | 2690.00 | 2708.00 | 2673.00 | 2683.50 | -0.76% | 159,000 |
| 2025-12-04 | 2694.00 | 2719.00 | 2694.00 | 2704.00 | -0.06% | 180,100 |
| 2025-12-03 | 2725.00 | 2729.50 | 2687.00 | 2705.50 | -1.22% | 159,000 |
| 2025-12-02 | 2741.00 | 2751.00 | 2731.50 | 2739.00 | +0.00% | 184,500 |
| 2025-12-01 | 2763.00 | 2780.00 | 2737.00 | 2739.00 | -1.37% | 204,900 |
| 2025-11-28 | 2750.50 | 2777.00 | 2746.00 | 2777.00 | +0.43% | 174,500 |
| 2025-11-27 | 2795.00 | 2808.00 | 2751.00 | 2765.00 | -1.23% | 242,500 |
| 2025-11-26 | 2752.00 | 2808.50 | 2752.00 | 2799.50 | +2.12% | 327,400 |
| 2025-11-25 | 2725.00 | 2745.50 | 2706.00 | 2741.50 | +1.35% | 241,400 |
| 2025-11-21 | 2691.00 | 2705.00 | 2682.00 | 2705.00 | +1.25% | 276,200 |
| 2025-11-20 | 2650.00 | 2715.00 | 2644.50 | 2671.50 | +1.10% | 530,000 |
| 2025-11-19 | 2630.50 | 2648.50 | 2623.00 | 2642.50 | +1.32% | 208,500 |
| 2025-11-18 | 2610.50 | 2630.00 | 2603.00 | 2608.00 | -0.10% | 242,400 |
| 2025-11-17 | 2615.00 | 2628.00 | 2596.50 | 2610.50 | -0.67% | 143,700 |
| 2025-11-14 | 2632.50 | 2641.50 | 2614.50 | 2628.00 | +0.40% | 121,100 |
| 2025-11-13 | 2622.00 | 2631.50 | 2608.50 | 2617.50 | -0.17% | 95,000 |
| 2025-11-12 | 2610.00 | 2670.00 | 2610.00 | 2622.00 | +1.14% | 238,200 |
| 2025-11-11 | 2624.00 | 2630.00 | 2592.50 | 2592.50 | -1.43% | 193,500 |
| 2025-11-10 | 2644.00 | 2649.50 | 2610.50 | 2630.00 | +0.54% | 189,200 |
| 2025-11-07 | 2607.00 | 2624.50 | 2602.00 | 2616.00 | +0.71% | 176,300 |
| 2025-11-06 | 2591.50 | 2600.00 | 2579.00 | 2597.50 | +0.35% | 248,100 |
| 2025-11-05 | 2549.50 | 2588.50 | 2548.00 | 2588.50 | +1.59% | 247,700 |
| 2025-11-04 | 2583.00 | 2584.00 | 2546.00 | 2548.00 | -1.39% | 325,300 |
| 2025-10-31 | 2517.00 | 2606.00 | 2505.50 | 2584.00 | +2.74% | 441,500 |
| 2025-10-30 | 2543.50 | 2565.00 | 2455.00 | 2515.00 | -1.12% | 1,486,900 |
| 2025-10-29 | 2605.00 | 2638.00 | 2543.50 | 2543.50 | -3.16% | 453,800 |
| 2025-10-28 | 2678.50 | 2678.50 | 2626.50 | 2626.50 | -1.94% | 295,800 |
| 2025-10-27 | 2656.00 | 2679.00 | 2643.00 | 2678.50 | +1.52% | 247,400 |
| 2025-10-24 | 2647.00 | 2651.00 | 2634.50 | 2638.50 | -0.32% | 159,000 |
| 2025-10-23 | 2650.00 | 2662.50 | 2635.00 | 2647.00 | +0.61% | 182,100 |
| 2025-10-22 | 2615.00 | 2631.50 | 2615.00 | 2631.00 | +0.42% | 175,000 |
| 2025-10-21 | 2644.00 | 2656.50 | 2620.00 | 2620.00 | -0.32% | 236,600 |
| 2025-10-20 | 2659.50 | 2661.00 | 2621.50 | 2628.50 | -0.28% | 191,800 |
| 2025-10-17 | 2650.00 | 2654.00 | 2618.00 | 2636.00 | -0.19% | 178,500 |
| 2025-10-16 | 2648.00 | 2659.00 | 2628.50 | 2641.00 | +0.02% | 204,700 |
| 2025-10-15 | 2642.00 | 2649.50 | 2614.00 | 2640.50 | +1.01% | 236,700 |
| 2025-10-14 | 2565.00 | 2617.50 | 2560.50 | 2614.00 | +1.04% | 285,700 |
| 2025-10-10 | 2576.50 | 2588.00 | 2561.00 | 2587.00 | -0.15% | 352,800 |
| 2025-10-09 | 2606.00 | 2615.50 | 2577.00 | 2591.00 | -0.77% | 261,600 |
| 2025-10-08 | 2663.00 | 2676.00 | 2611.00 | 2611.00 | -1.95% | 250,300 |
| 2025-10-07 | 2647.00 | 2663.00 | 2637.00 | 2663.00 | +0.76% | 268,300 |
| 2025-10-06 | 2640.00 | 2649.00 | 2609.50 | 2643.00 | +2.05% | 262,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.99%). Worst month: Apr (-6.25%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Sotetsu Holdings,Inc.'s (9003.T) latest close?
2540.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 9003.T's 52-week high and low?
3167.00 high and 2323.00 low over the trailing 52 weeks, as of 2026-10-16.
What is Sotetsu Holdings,Inc.'s strongest and weakest month historically?
Historically, 9003.T's strongest calendar month has been Nov (average +8.99%) and its weakest Apr (average -6.25%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.