Comparing Back to the side-by-side chart ↗
MITSUI-SOKO HOLDINGS Co.,Ltd.（9302.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3347.00 | 3347.00 | 3320.00 | 3328.00 | +0.24% | 138,600 |
| 2026-10-15 | 3324.00 | 3352.00 | 3298.00 | 3320.00 | -0.15% | 296,300 |
| 2026-10-14 | 3341.00 | 3342.00 | 3305.00 | 3325.00 | -0.18% | 149,500 |
| 2026-10-13 | 3344.00 | 3349.00 | 3294.00 | 3331.00 | +0.54% | 211,400 |
| 2026-10-09 | 3316.00 | 3330.00 | 3272.00 | 3313.00 | +0.58% | 171,600 |
| 2026-10-08 | 3264.00 | 3299.00 | 3234.00 | 3294.00 | +0.70% | 235,400 |
| 2026-10-07 | 3265.00 | 3282.00 | 3256.00 | 3271.00 | -0.12% | 152,800 |
| 2026-10-06 | 3271.00 | 3288.00 | 3261.00 | 3275.00 | +0.31% | 146,500 |
| 2026-10-05 | 3267.00 | 3274.00 | 3225.00 | 3265.00 | -0.06% | 152,400 |
| 2026-10-02 | 3235.00 | 3272.00 | 3235.00 | 3267.00 | +1.02% | 235,400 |
| 2026-10-01 | 3223.00 | 3237.00 | 3213.00 | 3234.00 | +0.34% | 267,400 |
| 2026-09-30 | 3235.00 | 3236.00 | 3183.00 | 3223.00 | -0.09% | 270,800 |
| 2026-09-29 | 3300.00 | 3301.00 | 3213.00 | 3226.00 | -3.15% | 242,100 |
| 2026-09-28 | 3385.00 | 3385.00 | 3314.00 | 3331.00 | -1.07% | 234,200 |
| 2026-09-25 | 3334.00 | 3367.00 | 3326.00 | 3367.00 | +0.90% | 229,700 |
| 2026-09-24 | 3400.00 | 3408.00 | 3325.00 | 3337.00 | -2.11% | 208,700 |
| 2026-09-18 | 3431.00 | 3431.00 | 3380.00 | 3409.00 | -0.41% | 708,700 |
| 2026-09-17 | 3400.00 | 3428.00 | 3346.00 | 3423.00 | +0.77% | 145,300 |
| 2026-09-16 | 3365.00 | 3398.00 | 3345.00 | 3397.00 | +0.83% | 153,600 |
| 2026-09-15 | 3350.00 | 3369.00 | 3322.00 | 3369.00 | +0.66% | 195,200 |
| 2026-09-14 | 3300.00 | 3347.00 | 3259.00 | 3347.00 | +1.58% | 189,100 |
| 2026-09-11 | 3300.00 | 3316.00 | 3254.00 | 3295.00 | -1.32% | 262,600 |
| 2026-09-10 | 3338.00 | 3345.00 | 3313.00 | 3339.00 | -0.42% | 184,000 |
| 2026-09-09 | 3334.00 | 3372.00 | 3306.00 | 3353.00 | +0.33% | 250,500 |
| 2026-09-08 | 3363.00 | 3390.00 | 3342.00 | 3342.00 | -0.62% | 214,200 |
| 2026-09-07 | 3328.00 | 3366.00 | 3325.00 | 3363.00 | +1.05% | 201,000 |
| 2026-09-04 | 3322.00 | 3348.00 | 3304.00 | 3328.00 | +0.18% | 187,300 |
| 2026-09-03 | 3310.00 | 3337.00 | 3304.00 | 3322.00 | +0.36% | 179,600 |
| 2026-09-02 | 3330.00 | 3339.00 | 3301.00 | 3310.00 | -1.46% | 178,800 |
| 2026-09-01 | 3322.00 | 3381.00 | 3322.00 | 3359.00 | +0.27% | 176,700 |
| 2026-08-31 | 3321.00 | 3356.00 | 3300.00 | 3350.00 | -0.24% | 268,200 |
| 2026-08-28 | 3312.00 | 3358.00 | 3312.00 | 3358.00 | +0.75% | 437,900 |
| 2026-08-27 | 3309.00 | 3338.00 | 3290.00 | 3333.00 | +0.24% | 208,800 |
| 2026-08-26 | 3314.00 | 3369.00 | 3311.00 | 3325.00 | +0.33% | 182,900 |
| 2026-08-25 | 3345.00 | 3370.00 | 3290.00 | 3314.00 | -0.75% | 208,500 |
| 2026-08-24 | 3308.00 | 3340.00 | 3293.00 | 3339.00 | +0.94% | 161,100 |
| 2026-08-21 | 3301.00 | 3330.00 | 3284.00 | 3308.00 | +0.21% | 140,700 |
| 2026-08-20 | 3285.00 | 3321.00 | 3276.00 | 3301.00 | -0.48% | 188,500 |
| 2026-08-19 | 3350.00 | 3356.00 | 3267.00 | 3317.00 | -0.09% | 215,700 |
| 2026-08-18 | 3340.00 | 3361.00 | 3307.00 | 3320.00 | -0.66% | 233,800 |
| 2026-08-17 | 3385.00 | 3395.00 | 3340.00 | 3342.00 | -1.27% | 161,400 |
| 2026-08-14 | 3329.00 | 3400.00 | 3316.00 | 3385.00 | +1.68% | 207,600 |
| 2026-08-13 | 3336.00 | 3370.00 | 3307.00 | 3329.00 | -0.21% | 203,700 |
| 2026-08-12 | 3288.00 | 3362.00 | 3280.00 | 3336.00 | +1.46% | 259,000 |
| 2026-08-10 | 3250.00 | 3298.00 | 3216.00 | 3288.00 | +1.23% | 195,800 |
| 2026-08-07 | 3215.00 | 3274.00 | 3187.00 | 3248.00 | +1.06% | 340,300 |
| 2026-08-06 | 3145.00 | 3219.00 | 3130.00 | 3214.00 | +2.10% | 502,000 |
| 2026-08-05 | 3298.00 | 3300.00 | 3133.00 | 3148.00 | -11.10% | 1,105,300 |
| 2026-08-04 | 3527.00 | 3552.00 | 3504.00 | 3541.00 | +0.40% | 208,700 |
| 2026-08-03 | 3571.00 | 3582.00 | 3471.00 | 3527.00 | -2.22% | 200,400 |
| 2026-07-31 | 3597.00 | 3618.00 | 3559.00 | 3607.00 | -1.18% | 192,200 |
| 2026-07-30 | 3650.00 | 3671.00 | 3565.00 | 3650.00 | -0.63% | 218,100 |
| 2026-07-29 | 3670.00 | 3784.00 | 3625.00 | 3673.00 | +0.30% | 252,500 |
| 2026-07-28 | 3667.00 | 3677.00 | 3622.00 | 3662.00 | -0.08% | 179,400 |
| 2026-07-27 | 3676.00 | 3678.00 | 3593.00 | 3665.00 | +0.60% | 188,000 |
| 2026-07-24 | 3602.00 | 3667.00 | 3584.00 | 3643.00 | +0.14% | 269,000 |
| 2026-07-23 | 3559.00 | 3638.00 | 3535.00 | 3638.00 | +1.90% | 202,600 |
| 2026-07-22 | 3600.00 | 3600.00 | 3535.00 | 3570.00 | -1.03% | 143,900 |
| 2026-07-21 | 3601.00 | 3651.00 | 3579.00 | 3607.00 | +0.50% | 251,100 |
| 2026-07-17 | 3545.00 | 3601.00 | 3537.00 | 3589.00 | +1.50% | 193,900 |
| 2026-07-16 | 3600.00 | 3609.00 | 3524.00 | 3536.00 | -2.08% | 111,000 |
| 2026-07-15 | 3599.00 | 3613.00 | 3572.00 | 3611.00 | +1.09% | 143,200 |
| 2026-07-14 | 3583.00 | 3608.00 | 3544.00 | 3572.00 | +0.06% | 141,900 |
| 2026-07-13 | 3520.00 | 3596.00 | 3518.00 | 3570.00 | +2.38% | 186,800 |
| 2026-07-10 | 3494.00 | 3495.00 | 3434.00 | 3487.00 | -0.06% | 181,000 |
| 2026-07-09 | 3498.00 | 3511.00 | 3467.00 | 3489.00 | -0.09% | 137,700 |
| 2026-07-08 | 3545.00 | 3570.00 | 3486.00 | 3492.00 | -1.85% | 159,400 |
| 2026-07-07 | 3614.00 | 3640.00 | 3535.00 | 3558.00 | -1.25% | 196,400 |
| 2026-07-06 | 3615.00 | 3651.00 | 3579.00 | 3603.00 | +1.64% | 229,700 |
| 2026-07-03 | 3575.00 | 3602.00 | 3525.00 | 3545.00 | +0.11% | 180,700 |
| 2026-07-02 | 3569.00 | 3619.00 | 3521.00 | 3541.00 | +0.00% | 383,500 |
| 2026-07-01 | 3395.00 | 3572.00 | 3395.00 | 3541.00 | +4.64% | 477,000 |
| 2026-06-30 | 3364.00 | 3393.00 | 3327.00 | 3384.00 | +0.59% | 351,800 |
| 2026-06-29 | 3455.00 | 3488.00 | 3337.00 | 3364.00 | -3.00% | 353,300 |
| 2026-06-26 | 3505.00 | 3520.00 | 3458.00 | 3468.00 | -0.66% | 218,700 |
| 2026-06-25 | 3545.00 | 3555.00 | 3490.00 | 3491.00 | +0.03% | 346,500 |
| 2026-06-24 | 3626.00 | 3672.00 | 3470.00 | 3490.00 | -5.47% | 409,500 |
| 2026-06-23 | 3757.00 | 3795.00 | 3692.00 | 3692.00 | -1.73% | 329,700 |
| 2026-06-22 | 3735.00 | 3853.00 | 3692.00 | 3757.00 | +0.00% | 342,700 |
| 2026-06-19 | 3800.00 | 3817.00 | 3736.00 | 3757.00 | -1.13% | 344,000 |
| 2026-06-18 | 3801.00 | 3830.00 | 3758.00 | 3800.00 | -0.03% | 336,700 |
| 2026-06-17 | 3843.00 | 3871.00 | 3780.00 | 3801.00 | -1.35% | 296,900 |
| 2026-06-16 | 3873.00 | 3932.00 | 3811.00 | 3853.00 | -0.52% | 246,500 |
| 2026-06-15 | 3878.00 | 3909.00 | 3857.00 | 3873.00 | -0.13% | 217,100 |
| 2026-06-12 | 3859.00 | 3933.00 | 3859.00 | 3878.00 | +0.81% | 323,000 |
| 2026-06-11 | 3861.00 | 3882.00 | 3773.00 | 3847.00 | -0.36% | 245,100 |
| 2026-06-10 | 3882.00 | 3901.00 | 3782.00 | 3861.00 | -0.34% | 353,800 |
| 2026-06-09 | 3933.00 | 3978.00 | 3874.00 | 3874.00 | -0.46% | 272,600 |
| 2026-06-08 | 3881.00 | 3978.00 | 3861.00 | 3892.00 | +0.80% | 282,900 |
| 2026-06-05 | 3851.00 | 3907.00 | 3831.00 | 3861.00 | +0.44% | 273,000 |
| 2026-06-04 | 3792.00 | 3946.00 | 3783.00 | 3844.00 | +0.50% | 225,300 |
| 2026-06-03 | 3815.00 | 3857.00 | 3776.00 | 3825.00 | +0.53% | 269,000 |
| 2026-06-02 | 3864.00 | 3886.00 | 3753.00 | 3805.00 | -2.51% | 373,400 |
| 2026-06-01 | 3851.00 | 3941.00 | 3832.00 | 3903.00 | +1.35% | 283,900 |
| 2026-05-29 | 3833.00 | 3909.00 | 3833.00 | 3851.00 | +0.57% | 242,800 |
| 2026-05-28 | 3887.00 | 3947.00 | 3825.00 | 3829.00 | -1.39% | 291,900 |
| 2026-05-27 | 3931.00 | 3959.00 | 3883.00 | 3883.00 | -1.55% | 211,600 |
| 2026-05-26 | 3968.00 | 3987.00 | 3892.00 | 3944.00 | -0.60% | 246,800 |
| 2026-05-25 | 3941.00 | 3993.00 | 3927.00 | 3968.00 | +0.69% | 255,700 |
| 2026-05-22 | 3801.00 | 3968.00 | 3796.00 | 3941.00 | +3.77% | 250,900 |
| 2026-05-21 | 3889.00 | 3938.00 | 3787.00 | 3798.00 | -2.19% | 240,000 |
| 2026-05-20 | 3921.00 | 3936.00 | 3850.00 | 3883.00 | -0.97% | 219,100 |
| 2026-05-19 | 3920.00 | 3980.00 | 3896.00 | 3921.00 | +0.59% | 205,000 |
| 2026-05-18 | 3962.00 | 3985.00 | 3897.00 | 3898.00 | -2.06% | 241,600 |
| 2026-05-15 | 3876.00 | 3992.00 | 3873.00 | 3980.00 | +2.05% | 257,900 |
| 2026-05-14 | 3985.00 | 4062.00 | 3855.00 | 3900.00 | +0.13% | 347,700 |
| 2026-05-13 | 3875.00 | 3941.00 | 3875.00 | 3895.00 | -0.61% | 192,400 |
| 2026-05-12 | 3901.00 | 3971.00 | 3886.00 | 3919.00 | +0.46% | 193,900 |
| 2026-05-11 | 3832.00 | 3945.00 | 3822.00 | 3901.00 | +1.27% | 225,800 |
| 2026-05-08 | 3882.00 | 3906.00 | 3832.00 | 3852.00 | -1.51% | 246,000 |
| 2026-05-07 | 3890.00 | 3964.00 | 3890.00 | 3911.00 | +0.15% | 212,500 |
| 2026-05-01 | 3904.00 | 3953.00 | 3877.00 | 3905.00 | -0.69% | 191,300 |
| 2026-04-30 | 3916.00 | 3986.00 | 3891.00 | 3932.00 | -1.35% | 224,500 |
| 2026-04-28 | 3898.00 | 3995.00 | 3892.00 | 3986.00 | +2.76% | 197,800 |
| 2026-04-27 | 3907.00 | 3942.00 | 3862.00 | 3879.00 | -1.55% | 192,400 |
| 2026-04-24 | 3890.00 | 3974.00 | 3889.00 | 3940.00 | +1.31% | 168,800 |
| 2026-04-23 | 3929.00 | 3960.00 | 3871.00 | 3889.00 | -2.75% | 203,900 |
| 2026-04-22 | 3976.00 | 4009.00 | 3949.00 | 3999.00 | +0.28% | 154,300 |
| 2026-04-21 | 4065.00 | 4065.00 | 3958.00 | 3988.00 | -1.02% | 152,900 |
| 2026-04-20 | 4100.00 | 4110.00 | 4015.00 | 4029.00 | -1.73% | 136,200 |
| 2026-04-17 | 4231.00 | 4251.00 | 4090.00 | 4100.00 | -3.35% | 170,200 |
| 2026-04-16 | 4265.00 | 4293.00 | 4242.00 | 4242.00 | -0.54% | 176,300 |
| 2026-04-15 | 4219.00 | 4273.00 | 4210.00 | 4265.00 | +1.84% | 173,600 |
| 2026-04-14 | 4156.00 | 4201.00 | 4150.00 | 4188.00 | +0.89% | 149,000 |
| 2026-04-13 | 4158.00 | 4188.00 | 4136.00 | 4151.00 | -0.55% | 145,000 |
| 2026-04-10 | 4218.00 | 4233.00 | 4145.00 | 4174.00 | -0.57% | 163,400 |
| 2026-04-09 | 4280.00 | 4320.00 | 4198.00 | 4198.00 | -1.41% | 172,400 |
| 2026-04-08 | 4286.00 | 4286.00 | 4196.00 | 4258.00 | +2.97% | 234,700 |
| 2026-04-07 | 4149.00 | 4177.00 | 4119.00 | 4135.00 | +0.19% | 119,500 |
| 2026-04-06 | 4175.00 | 4189.00 | 4127.00 | 4127.00 | -0.94% | 131,600 |
| 2026-04-03 | 4150.00 | 4197.00 | 4129.00 | 4166.00 | +0.58% | 158,000 |
| 2026-04-02 | 4160.00 | 4238.00 | 4118.00 | 4142.00 | +0.58% | 211,200 |
| 2026-04-01 | 4040.00 | 4118.00 | 3969.00 | 4118.00 | +3.10% | 189,800 |
| 2026-03-31 | 4043.00 | 4060.00 | 3990.00 | 3994.00 | -1.29% | 179,800 |
| 2026-03-30 | 3962.00 | 4046.00 | 3853.00 | 4046.00 | -1.75% | 213,900 |
| 2026-03-27 | 4130.00 | 4150.00 | 4097.00 | 4118.00 | +0.05% | 249,200 |
| 2026-03-26 | 4105.00 | 4136.00 | 4059.00 | 4116.00 | -0.34% | 128,700 |
| 2026-03-25 | 4142.00 | 4170.00 | 4106.00 | 4130.00 | +2.33% | 204,600 |
| 2026-03-24 | 4059.00 | 4080.00 | 4005.00 | 4036.00 | +1.18% | 188,000 |
| 2026-03-23 | 3980.00 | 4041.00 | 3932.00 | 3989.00 | -1.38% | 262,400 |
| 2026-03-19 | 4135.00 | 4185.00 | 4045.00 | 4045.00 | -1.37% | 285,100 |
| 2026-03-18 | 3975.00 | 4117.00 | 3960.00 | 4101.00 | +3.17% | 216,600 |
| 2026-03-17 | 3889.00 | 4013.00 | 3886.00 | 3975.00 | +2.79% | 206,400 |
| 2026-03-16 | 3866.00 | 3885.00 | 3842.00 | 3867.00 | +1.02% | 191,500 |
| 2026-03-13 | 3728.00 | 3855.00 | 3720.00 | 3828.00 | +2.99% | 292,600 |
| 2026-03-12 | 3779.00 | 3806.00 | 3716.00 | 3717.00 | -2.82% | 145,300 |
| 2026-03-11 | 3762.00 | 3840.00 | 3762.00 | 3825.00 | +2.35% | 117,700 |
| 2026-03-10 | 3720.00 | 3780.00 | 3702.00 | 3737.00 | +1.71% | 225,200 |
| 2026-03-09 | 3636.00 | 3704.00 | 3622.00 | 3674.00 | -2.42% | 267,500 |
| 2026-03-06 | 3681.00 | 3769.00 | 3665.00 | 3765.00 | +1.29% | 209,700 |
| 2026-03-05 | 3761.00 | 3791.00 | 3694.00 | 3717.00 | +0.19% | 252,800 |
| 2026-03-04 | 3684.00 | 3727.00 | 3651.00 | 3710.00 | -0.30% | 208,500 |
| 2026-03-03 | 3749.00 | 3799.00 | 3674.00 | 3721.00 | -2.57% | 368,800 |
| 2026-03-02 | 3739.00 | 3819.00 | 3718.00 | 3819.00 | +2.14% | 268,900 |
| 2026-02-27 | 3700.00 | 3755.00 | 3684.00 | 3739.00 | +2.55% | 235,800 |
| 2026-02-26 | 3589.00 | 3693.00 | 3551.00 | 3646.00 | +2.10% | 286,400 |
| 2026-02-25 | 3449.00 | 3593.00 | 3432.00 | 3571.00 | +3.54% | 318,200 |
| 2026-02-24 | 3460.00 | 3467.00 | 3407.00 | 3449.00 | -0.43% | 156,600 |
| 2026-02-20 | 3578.00 | 3605.00 | 3460.00 | 3464.00 | -3.86% | 191,000 |
| 2026-02-19 | 3574.00 | 3607.00 | 3560.00 | 3603.00 | +0.90% | 170,900 |
| 2026-02-18 | 3580.00 | 3607.00 | 3555.00 | 3571.00 | +0.56% | 148,000 |
| 2026-02-17 | 3716.00 | 3733.00 | 3548.00 | 3551.00 | -5.43% | 256,800 |
| 2026-02-16 | 3855.00 | 3886.00 | 3737.00 | 3755.00 | -2.59% | 229,400 |
| 2026-02-13 | 3878.00 | 3899.00 | 3813.00 | 3855.00 | -1.81% | 254,200 |
| 2026-02-12 | 3924.00 | 3998.00 | 3884.00 | 3926.00 | +0.05% | 242,200 |
| 2026-02-10 | 3861.00 | 3962.00 | 3812.00 | 3924.00 | +1.08% | 273,900 |
| 2026-02-09 | 3921.00 | 4030.00 | 3805.00 | 3882.00 | +8.71% | 706,500 |
| 2026-02-06 | 3574.00 | 3598.00 | 3564.00 | 3571.00 | -1.30% | 201,200 |
| 2026-02-05 | 3637.00 | 3666.00 | 3618.00 | 3618.00 | +0.58% | 158,900 |
| 2026-02-04 | 3590.00 | 3610.00 | 3547.00 | 3597.00 | -0.55% | 154,400 |
| 2026-02-03 | 3628.00 | 3642.00 | 3600.00 | 3617.00 | +0.06% | 155,100 |
| 2026-02-02 | 3643.00 | 3688.00 | 3613.00 | 3615.00 | +0.06% | 162,200 |
| 2026-01-30 | 3601.00 | 3630.00 | 3581.00 | 3613.00 | +0.70% | 172,700 |
| 2026-01-29 | 3570.00 | 3599.00 | 3542.00 | 3588.00 | -0.17% | 196,800 |
| 2026-01-28 | 3625.00 | 3631.00 | 3578.00 | 3594.00 | -1.67% | 150,500 |
| 2026-01-27 | 3670.00 | 3685.00 | 3640.00 | 3655.00 | -1.08% | 112,400 |
| 2026-01-26 | 3670.00 | 3758.00 | 3655.00 | 3695.00 | -0.73% | 145,500 |
| 2026-01-23 | 3720.00 | 3741.00 | 3701.00 | 3722.00 | -0.05% | 89,000 |
| 2026-01-22 | 3714.00 | 3793.00 | 3714.00 | 3724.00 | +0.27% | 142,400 |
| 2026-01-21 | 3732.00 | 3766.00 | 3703.00 | 3714.00 | -1.49% | 102,000 |
| 2026-01-20 | 3731.00 | 3782.00 | 3720.00 | 3770.00 | +0.83% | 126,100 |
| 2026-01-19 | 3762.00 | 3798.00 | 3726.00 | 3739.00 | -0.58% | 107,200 |
| 2026-01-16 | 3743.00 | 3776.00 | 3737.00 | 3761.00 | -0.16% | 146,700 |
| 2026-01-15 | 3762.00 | 3803.00 | 3736.00 | 3767.00 | +0.21% | 162,800 |
| 2026-01-14 | 3753.00 | 3788.00 | 3670.00 | 3759.00 | -0.63% | 279,200 |
| 2026-01-13 | 3845.00 | 3856.00 | 3783.00 | 3783.00 | -0.86% | 140,700 |
| 2026-01-09 | 3812.00 | 3829.00 | 3768.00 | 3816.00 | -0.21% | 166,100 |
| 2026-01-08 | 3844.00 | 3859.00 | 3823.00 | 3824.00 | +0.05% | 155,700 |
| 2026-01-07 | 3862.00 | 3882.00 | 3822.00 | 3822.00 | -1.97% | 212,600 |
| 2026-01-06 | 3864.00 | 3930.00 | 3864.00 | 3899.00 | +1.17% | 162,100 |
| 2026-01-05 | 3764.00 | 3890.00 | 3750.00 | 3854.00 | +3.35% | 263,700 |
| 2025-12-30 | 3776.00 | 3776.00 | 3729.00 | 3729.00 | -1.30% | 112,900 |
| 2025-12-29 | 3775.00 | 3789.00 | 3740.00 | 3778.00 | +0.08% | 130,000 |
| 2025-12-26 | 3850.00 | 3860.00 | 3748.00 | 3775.00 | -1.15% | 136,300 |
| 2025-12-25 | 3826.00 | 3849.00 | 3801.00 | 3819.00 | +0.69% | 107,200 |
| 2025-12-24 | 3800.00 | 3825.00 | 3774.00 | 3793.00 | -0.26% | 125,300 |
| 2025-12-23 | 3790.00 | 3819.00 | 3778.00 | 3803.00 | +0.93% | 86,500 |
| 2025-12-22 | 3853.00 | 3863.00 | 3749.00 | 3768.00 | -2.00% | 160,700 |
| 2025-12-19 | 3825.00 | 3872.00 | 3817.00 | 3845.00 | +0.52% | 174,800 |
| 2025-12-18 | 3886.00 | 3927.00 | 3825.00 | 3825.00 | -0.91% | 137,000 |
| 2025-12-17 | 3851.00 | 3888.00 | 3845.00 | 3860.00 | +0.26% | 77,500 |
| 2025-12-16 | 3925.00 | 3950.00 | 3850.00 | 3850.00 | -2.09% | 137,000 |
| 2025-12-15 | 3950.00 | 3960.00 | 3899.00 | 3932.00 | +0.05% | 91,800 |
| 2025-12-12 | 3870.00 | 3950.00 | 3870.00 | 3930.00 | +2.58% | 150,000 |
| 2025-12-11 | 3912.00 | 3912.00 | 3806.00 | 3831.00 | -0.96% | 114,400 |
| 2025-12-10 | 3871.00 | 3910.00 | 3868.00 | 3868.00 | -0.03% | 128,000 |
| 2025-12-09 | 3903.00 | 3931.00 | 3855.00 | 3869.00 | -1.23% | 116,000 |
| 2025-12-08 | 3894.00 | 3959.00 | 3890.00 | 3917.00 | +0.33% | 136,200 |
| 2025-12-05 | 3910.00 | 3939.00 | 3848.00 | 3904.00 | +0.57% | 130,900 |
| 2025-12-04 | 3856.00 | 3882.00 | 3825.00 | 3882.00 | +0.67% | 141,900 |
| 2025-12-03 | 3893.00 | 3908.00 | 3834.00 | 3856.00 | -0.13% | 209,600 |
| 2025-12-02 | 3914.00 | 3947.00 | 3859.00 | 3861.00 | -1.35% | 180,900 |
| 2025-12-01 | 4078.00 | 4078.00 | 3914.00 | 3914.00 | -4.14% | 191,100 |
| 2025-11-28 | 4092.00 | 4116.00 | 4061.00 | 4083.00 | +0.39% | 167,000 |
| 2025-11-27 | 4050.00 | 4127.00 | 4047.00 | 4067.00 | -0.51% | 237,100 |
| 2025-11-26 | 4030.00 | 4098.00 | 4021.00 | 4088.00 | +1.34% | 223,800 |
| 2025-11-25 | 4025.00 | 4060.00 | 3948.00 | 4034.00 | +1.33% | 258,700 |
| 2025-11-21 | 3910.00 | 3981.00 | 3900.00 | 3981.00 | +2.08% | 208,600 |
| 2025-11-20 | 3886.00 | 3918.00 | 3859.00 | 3900.00 | +1.04% | 184,100 |
| 2025-11-19 | 3794.00 | 3920.00 | 3794.00 | 3860.00 | +2.12% | 301,400 |
| 2025-11-18 | 3875.00 | 3883.00 | 3731.00 | 3780.00 | -1.43% | 211,200 |
| 2025-11-17 | 3785.00 | 3855.00 | 3745.00 | 3835.00 | +1.35% | 171,300 |
| 2025-11-14 | 3825.00 | 3832.00 | 3756.00 | 3784.00 | -1.64% | 162,600 |
| 2025-11-13 | 3810.00 | 3876.00 | 3807.00 | 3847.00 | +0.65% | 185,600 |
| 2025-11-12 | 3775.00 | 3884.00 | 3775.00 | 3822.00 | +1.68% | 194,800 |
| 2025-11-11 | 3752.00 | 3809.00 | 3723.00 | 3759.00 | +0.27% | 220,300 |
| 2025-11-10 | 3832.00 | 3849.00 | 3712.00 | 3749.00 | -2.50% | 441,200 |
| 2025-11-07 | 3940.00 | 3950.00 | 3832.00 | 3845.00 | -1.91% | 423,800 |
| 2025-11-06 | 3930.00 | 3974.00 | 3878.00 | 3920.00 | -0.78% | 281,000 |
| 2025-11-05 | 3982.00 | 4001.00 | 3875.00 | 3951.00 | +0.00% | 304,800 |
| 2025-11-04 | 4046.00 | 4070.00 | 3922.00 | 3951.00 | -2.35% | 296,800 |
| 2025-10-31 | 3967.00 | 4065.00 | 3957.00 | 4046.00 | +2.69% | 270,000 |
| 2025-10-30 | 3935.00 | 3940.00 | 3895.00 | 3940.00 | +1.03% | 267,200 |
| 2025-10-29 | 3975.00 | 3980.00 | 3900.00 | 3900.00 | -1.89% | 243,100 |
| 2025-10-28 | 4060.00 | 4060.00 | 3955.00 | 3975.00 | -2.21% | 181,900 |
| 2025-10-27 | 4005.00 | 4075.00 | 4000.00 | 4065.00 | +1.50% | 256,500 |
| 2025-10-24 | 4010.00 | 4030.00 | 3990.00 | 4005.00 | -0.74% | 118,000 |
| 2025-10-23 | 4070.00 | 4115.00 | 4025.00 | 4035.00 | -0.74% | 129,200 |
| 2025-10-22 | 4030.00 | 4100.00 | 4010.00 | 4065.00 | +1.25% | 199,700 |
| 2025-10-21 | 4015.00 | 4040.00 | 3985.00 | 4015.00 | +0.37% | 155,100 |
| 2025-10-20 | 4045.00 | 4055.00 | 3975.00 | 4000.00 | +0.13% | 105,000 |
| 2025-10-17 | 3975.00 | 4010.00 | 3935.00 | 3995.00 | +1.14% | 136,200 |
| 2025-10-16 | 4020.00 | 4040.00 | 3940.00 | 3950.00 | -1.62% | 137,300 |
| 2025-10-15 | 3985.00 | 4045.00 | 3985.00 | 4015.00 | +1.01% | 174,400 |
| 2025-10-14 | 3975.00 | 4030.00 | 3975.00 | 3975.00 | -1.12% | 198,400 |
| 2025-10-10 | 4000.00 | 4040.00 | 3965.00 | 4020.00 | -1.23% | 285,400 |
| 2025-10-09 | 4150.00 | 4150.00 | 4050.00 | 4070.00 | -2.98% | 239,800 |
| 2025-10-08 | 4240.00 | 4340.00 | 4195.00 | 4195.00 | -0.94% | 200,800 |
| 2025-10-07 | 4260.00 | 4310.00 | 4235.00 | 4235.00 | -0.70% | 145,900 |
| 2025-10-06 | 4305.00 | 4310.00 | 4200.00 | 4265.00 | +0.71% | 188,900 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：5月（+14.26%）。最弱月份：6月（-6.59%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
MITSUI-SOKO HOLDINGS Co.,Ltd.（9302.T）最新收盘价是多少？
2026-10-16 收于 3328.00，来自Closelook数据湖的每日价格记录。
9302.T 的52周最高价和最低价是多少？
过去52周最高 4320.00、最低 3130.00（截至 2026-10-16）。
MITSUI-SOKO HOLDINGS Co.,Ltd. 历史上最强和最弱的月份是哪个？
历史上，9302.T 最强的日历月份是5月（平均 +14.26%），最弱的是6月（平均 -6.59%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。