MITSUI-SOKO HOLDINGS CO LTD - Price History
Monthly price history for 9302.T (MITSUI-SOKO HOLDINGS CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,595 | ¥4,595 |
| April 2024 | ¥4,650 | ¥4,650 |
| March 2024 | ¥4,700 | ¥4,700 |
| February 2024 | ¥4,632 | ¥4,705 |
| January 2024 | ¥4,868 | ¥4,945 |
| December 2023 | ¥4,632 | ¥4,705 |
| November 2023 | ¥4,760 | ¥4,835 |
| October 2023 | ¥4,213 | ¥4,280 |
| September 2023 | ¥4,238 | ¥4,305 |
| August 2023 | ¥4,030 | ¥4,155 |
| July 2023 | ¥3,516 | ¥3,625 |
| June 2023 | ¥3,390 | ¥3,495 |
| May 2023 | ¥3,259 | ¥3,360 |
| April 2023 | ¥3,856 | ¥3,975 |
| March 2023 | ¥3,807 | ¥3,925 |
| February 2023 | ¥3,714 | ¥3,945 |
| January 2023 | ¥3,502 | ¥3,720 |
| December 2022 | ¥3,384 | ¥3,595 |
| November 2022 | ¥3,328 | ¥3,535 |
| October 2022 | ¥2,918 | ¥3,100 |
| September 2022 | ¥2,895 | ¥3,075 |
| August 2022 | ¥3,104 | ¥3,375 |
| July 2022 | ¥2,847 | ¥3,095 |
| June 2022 | ¥2,651 | ¥2,882 |
| May 2022 | ¥2,691 | ¥2,926 |
| April 2022 | ¥2,230 | ¥2,425 |
| March 2022 | ¥2,310 | ¥2,511 |
| February 2022 | ¥2,110 | ¥2,381 |
| January 2022 | ¥2,104 | ¥2,374 |
| December 2021 | ¥2,203 | ¥2,486 |
| November 2021 | ¥2,021 | ¥2,280 |
| October 2021 | ¥2,022 | ¥2,281 |
| September 2021 | ¥2,242 | ¥2,530 |
| August 2021 | ¥2,347 | ¥2,683 |
| July 2021 | ¥2,223 | ¥2,541 |
| June 2021 | ¥2,210 | ¥2,526 |
| May 2021 | ¥1,998 | ¥2,284 |
| April 2021 | ¥1,931 | ¥2,207 |
| March 2021 | ¥1,897 | ¥2,168 |
| February 2021 | ¥1,877 | ¥2,169 |
| January 2021 | ¥1,934 | ¥2,235 |
| December 2020 | ¥1,992 | ¥2,302 |
| November 2020 | ¥1,944 | ¥2,247 |
| October 2020 | ¥1,586 | ¥1,833 |
| September 2020 | ¥1,584 | ¥1,831 |
| August 2020 | ¥1,515 | ¥1,774 |
| July 2020 | ¥1,226 | ¥1,435 |
| June 2020 | ¥1,274 | ¥1,491 |
| May 2020 | ¥1,369 | ¥1,603 |
| April 2020 | ¥1,256 | ¥1,470 |
| March 2020 | ¥1,195 | ¥1,399 |
| February 2020 | ¥1,319 | ¥1,570 |
| January 2020 | ¥1,520 | ¥1,809 |
| December 2019 | ¥1,733 | ¥2,063 |
| November 2019 | ¥1,669 | ¥1,987 |
| October 2019 | ¥1,483 | ¥1,765 |
| September 2019 | ¥1,405 | ¥1,673 |
| August 2019 | ¥1,349 | ¥1,618 |
| July 2019 | ¥1,292 | ¥1,550 |
| June 2019 | ¥1,293 | ¥1,551 |
| May 2019 | ¥1,346 | ¥1,614 |
| April 2019 | ¥1,469 | ¥1,762 |
| March 2019 | ¥1,518 | ¥1,821 |
| February 2019 | ¥1,570 | ¥1,896 |
| January 2019 | ¥1,590 | ¥1,920 |
| December 2018 | ¥1,570 | ¥1,896 |
| November 2018 | ¥1,660 | ¥2,005 |
| October 2018 | ¥1,441 | ¥1,740 |
| September 2018 | ¥1,717 | ¥2,073 |
| August 2018 | ¥1,553 | ¥1,875 |
| July 2018 | ¥1,466 | ¥1,770 |
| June 2018 | ¥1,428 | ¥1,725 |
| May 2018 | ¥1,391 | ¥1,680 |
| April 2018 | ¥1,474 | ¥1,780 |
| March 2018 | ¥1,399 | ¥1,690 |
| February 2018 | ¥1,482 | ¥1,790 |
| January 2018 | ¥1,524 | ¥1,840 |
| December 2017 | ¥1,594 | ¥1,925 |
| November 2017 | ¥1,491 | ¥1,800 |
| October 2017 | ¥1,457 | ¥1,760 |
| September 2017 | ¥1,375 | ¥1,660 |
| August 2017 | ¥1,313 | ¥1,585 |
| July 2017 | ¥1,246 | ¥1,505 |
| June 2017 | ¥1,271 | ¥1,535 |
| May 2017 | ¥1,300 | ¥1,570 |
| April 2017 | ¥1,358 | ¥1,640 |
| March 2017 | ¥1,375 | ¥1,660 |
| February 2017 | ¥1,404 | ¥1,695 |
| January 2017 | ¥1,399 | ¥1,690 |
| December 2016 | ¥1,424 | ¥1,720 |
| November 2016 | ¥1,383 | ¥1,670 |
| October 2016 | ¥1,313 | ¥1,585 |
| September 2016 | ¥1,325 | ¥1,600 |
| August 2016 | ¥1,238 | ¥1,520 |
| July 2016 | ¥1,112 | ¥1,365 |
| June 2016 | ¥1,112 | ¥1,365 |
| May 2016 | ¥1,222 | ¥1,500 |
| April 2016 | ¥1,201 | ¥1,475 |
| March 2016 | ¥1,222 | ¥1,500 |
| February 2016 | ¥1,130 | ¥1,410 |
| January 2016 | ¥1,314 | ¥1,640 |
| December 2015 | ¥1,378 | ¥1,720 |
| November 2015 | ¥1,446 | ¥1,805 |
| October 2015 | ¥1,571 | ¥1,960 |
| September 2015 | ¥1,394 | ¥1,740 |
| August 2015 | ¥1,458 | ¥1,845 |
| July 2015 | ¥1,596 | ¥2,020 |
| June 2015 | ¥1,533 | ¥1,940 |
| May 2015 | ¥1,588 | ¥2,010 |
| April 2015 | ¥1,663 | ¥2,105 |
| March 2015 | ¥1,596 | ¥2,020 |
| February 2015 | ¥1,573 | ¥2,015 |
| January 2015 | ¥1,550 | ¥1,985 |
| December 2014 | ¥1,675 | ¥2,145 |
| November 2014 | ¥1,733 | ¥2,220 |
| October 2014 | ¥1,632 | ¥2,090 |
| September 2014 | ¥1,585 | ¥2,030 |
| August 2014 | ¥1,680 | ¥2,175 |
| July 2014 | ¥1,773 | ¥2,295 |
| June 2014 | ¥1,765 | ¥2,285 |
| May 2014 | ¥1,552 | ¥2,010 |
| April 2014 | ¥1,564 | ¥2,025 |
| March 2014 | ¥1,591 | ¥2,060 |
| February 2014 | ¥1,580 | ¥2,070 |
| January 2014 | ¥1,729 | ¥2,265 |
| December 2013 | ¥1,863 | ¥2,440 |
| November 2013 | ¥1,905 | ¥2,495 |
| October 2013 | ¥1,874 | ¥2,455 |
| September 2013 | ¥2,088 | ¥2,735 |
| August 2013 | ¥1,734 | ¥2,290 |
| July 2013 | ¥1,712 | ¥2,260 |
| June 2013 | ¥1,863 | ¥2,460 |
| May 2013 | ¥2,003 | ¥2,645 |
| April 2013 | ¥2,511 | ¥3,315 |
| March 2013 | ¥2,189 | ¥2,890 |
| February 2013 | ¥1,626 | ¥2,165 |
| January 2013 | ¥1,495 | ¥1,990 |
| December 2012 | ¥1,296 | ¥1,725 |
| November 2012 | ¥962 | ¥1,280 |
| October 2012 | ¥916 | ¥1,220 |
| September 2012 | ¥999 | ¥1,330 |
| August 2012 | ¥923 | ¥1,250 |
| July 2012 | ¥986 | ¥1,335 |
| June 2012 | ¥1,075 | ¥1,455 |
| May 2012 | ¥1,030 | ¥1,395 |
| April 2012 | ¥1,289 | ¥1,745 |
| March 2012 | ¥1,304 | ¥1,765 |
| February 2012 | ¥1,185 | ¥1,625 |
| January 2012 | ¥1,097 | ¥1,505 |
| December 2011 | ¥1,057 | ¥1,450 |
| November 2011 | ¥995 | ¥1,365 |
| October 2011 | ¥1,010 | ¥1,385 |
| September 2011 | ¥1,097 | ¥1,505 |
| August 2011 | ¥1,012 | ¥1,410 |
| July 2011 | ¥1,105 | ¥1,540 |
| June 2011 | ¥1,130 | ¥1,575 |
| May 2011 | ¥1,066 | ¥1,485 |
| April 2011 | ¥1,073 | ¥1,495 |
| March 2011 | ¥1,162 | ¥1,620 |
| February 2011 | ¥1,237 | ¥1,750 |
| January 2011 | ¥1,241 | ¥1,755 |
| December 2010 | ¥1,199 | ¥1,695 |
| November 2010 | ¥1,121 | ¥1,585 |
| October 2010 | ¥1,071 | ¥1,515 |
| September 2010 | ¥1,085 | ¥1,535 |
| August 2010 | ¥1,056 | ¥1,515 |
| July 2010 | ¥1,059 | ¥1,520 |
| June 2010 | ¥1,125 | ¥1,615 |
| May 2010 | ¥1,192 | ¥1,710 |
| April 2010 | ¥1,335 | ¥1,915 |
| March 2010 | ¥1,220 | ¥1,750 |
| February 2010 | ¥1,145 | ¥1,665 |
| January 2010 | ¥1,108 | ¥1,610 |
| December 2009 | ¥1,156 | ¥1,680 |
| November 2009 | ¥1,049 | ¥1,525 |
| October 2009 | ¥1,090 | ¥1,585 |
| September 2009 | ¥1,173 | ¥1,705 |
| August 2009 | ¥1,225 | ¥1,805 |
| July 2009 | ¥1,283 | ¥1,890 |
| June 2009 | ¥1,293 | ¥1,905 |
| May 2009 | ¥1,225 | ¥1,805 |
| April 2009 | ¥1,174 | ¥1,730 |
| March 2009 | ¥1,300 | ¥1,915 |
| February 2009 | ¥1,104 | ¥1,645 |
| January 2009 | ¥1,241 | ¥1,850 |
| December 2008 | ¥1,678 | ¥2,500 |
| November 2008 | ¥1,302 | ¥1,940 |
| October 2008 | ¥1,436 | ¥2,140 |
| September 2008 | ¥1,577 | ¥2,350 |
| August 2008 | ¥1,795 | ¥2,700 |
| July 2008 | ¥1,805 | ¥2,715 |
| June 2008 | ¥1,699 | ¥2,555 |
| May 2008 | ¥1,788 | ¥2,690 |
| April 2008 | ¥1,725 | ¥2,595 |
| March 2008 | ¥1,905 | ¥2,865 |
| February 2008 | ¥1,934 | ¥2,930 |
| January 2008 | ¥2,113 | ¥3,200 |
| December 2007 | ¥2,004 | ¥3,035 |
| November 2007 | ¥2,070 | ¥3,135 |
| October 2007 | ¥1,812 | ¥2,745 |
| September 2007 | ¥1,763 | ¥2,670 |
| August 2007 | ¥1,883 | ¥2,875 |
| July 2007 | ¥2,142 | ¥3,270 |
| June 2007 | ¥2,408 | ¥3,675 |
| May 2007 | ¥2,437 | ¥3,720 |
| April 2007 | ¥2,830 | ¥4,320 |
| March 2007 | ¥2,552 | ¥3,895 |
| February 2007 | ¥2,721 | ¥4,175 |
| January 2007 | ¥2,558 | ¥3,925 |
| December 2006 | ¥2,249 | ¥3,450 |
| November 2006 | ¥2,200 | ¥3,375 |
| October 2006 | ¥2,180 | ¥3,345 |
| September 2006 | ¥2,109 | ¥3,235 |
| August 2006 | ¥2,221 | ¥3,430 |
| July 2006 | ¥1,807 | ¥2,790 |
| June 2006 | ¥1,927 | ¥2,975 |
| May 2006 | ¥1,936 | ¥2,990 |
| April 2006 | ¥2,163 | ¥3,340 |
| March 2006 | ¥2,215 | ¥3,420 |
| February 2006 | ¥2,218 | ¥3,445 |
| January 2006 | ¥2,376 | ¥3,690 |
| December 2005 | ¥2,560 | ¥3,975 |
| November 2005 | ¥1,980 | ¥3,075 |
| October 2005 | ¥2,077 | ¥3,225 |
| September 2005 | ¥1,545 | ¥2,400 |
| August 2005 | ¥1,327 | ¥2,075 |
| July 2005 | ¥1,387 | ¥2,170 |
| June 2005 | ¥1,272 | ¥1,990 |
| May 2005 | ¥1,180 | ¥1,845 |
| April 2005 | ¥1,189 | ¥1,860 |
| March 2005 | ¥1,291 | ¥2,020 |
| February 2005 | ¥1,180 | ¥1,865 |
| January 2005 | ¥1,149 | ¥1,815 |
| December 2004 | ¥1,092 | ¥1,725 |
| November 2004 | ¥1,044 | ¥1,650 |
| October 2004 | ¥1,038 | ¥1,640 |
| September 2004 | ¥1,048 | ¥1,655 |
| August 2004 | ¥1,032 | ¥1,645 |
| July 2004 | ¥1,054 | ¥1,680 |
| June 2004 | ¥1,098 | ¥1,750 |
| May 2004 | ¥1,035 | ¥1,650 |
| April 2004 | ¥1,041 | ¥1,660 |
| March 2004 | ¥1,170 | ¥1,865 |
| February 2004 | ¥984 | ¥1,580 |
| January 2004 | ¥893 | ¥1,435 |
| December 2003 | ¥837 | ¥1,345 |
| November 2003 | ¥759 | ¥1,220 |
| October 2003 | ¥809 | ¥1,300 |
| September 2003 | ¥834 | ¥1,340 |
| August 2003 | ¥785 | ¥1,275 |
| July 2003 | ¥727 | ¥1,180 |
| June 2003 | ¥754 | ¥1,225 |
| May 2003 | ¥727 | ¥1,180 |
| April 2003 | ¥754 | ¥1,225 |
| March 2003 | ¥730 | ¥1,185 |
| February 2003 | ¥684 | ¥1,125 |
| January 2003 | ¥642 | ¥1,055 |
| December 2002 | ¥648 | ¥1,065 |
| November 2002 | ¥669 | ¥1,100 |
| October 2002 | ¥684 | ¥1,125 |
| September 2002 | ¥739 | ¥1,215 |
| August 2002 | ¥769 | ¥1,280 |
| July 2002 | ¥757 | ¥1,260 |
| June 2002 | ¥727 | ¥1,210 |
| May 2002 | ¥769 | ¥1,280 |
| April 2002 | ¥697 | ¥1,160 |
| March 2002 | ¥730 | ¥1,215 |
| February 2002 | ¥733 | ¥1,235 |
| January 2002 | ¥698 | ¥1,175 |
| December 2001 | ¥769 | ¥1,295 |
| November 2001 | ¥772 | ¥1,300 |
| October 2001 | ¥929 | ¥1,565 |
| September 2001 | ¥962 | ¥1,620 |
| August 2001 | ¥1,065 | ¥1,810 |
| July 2001 | ¥850 | ¥1,445 |
| June 2001 | ¥820 | ¥1,395 |
| May 2001 | ¥738 | ¥1,255 |
| April 2001 | ¥841 | ¥1,430 |
| March 2001 | ¥688 | ¥1,170 |
| February 2001 | ¥700 | ¥1,205 |
| January 2001 | ¥633 | ¥1,090 |
9302.T
Price: ¥4,260
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.45%
Payout Ratio: 31.07%
Payout Ratio Range:
Dividend Per Share: 150.00 JPY
Earnings Per Share: 497.93 JPY
P/E Ratio: 9
Exchange: JPX
Sector: Industrials
Industry: Integrated Freight & Logistics
Market Capitalization: 114.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 6
DGR3: 30.00%