Australia markets closed

Isetan Mitsukoshi Holdings Ltd. (3099.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,316.00+26.50 (+1.16%)
At close: 03:15PM JST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242,323.002,337.002,298.002,316.002,316.001,508,000
09 May 20242,325.502,334.502,285.002,289.502,289.501,373,000
08 May 20242,343.502,359.002,314.002,323.502,323.501,573,900
07 May 20242,224.002,364.002,222.502,346.502,346.503,995,300
02 May 20242,192.002,241.502,176.502,239.502,239.502,915,500
01 May 20242,209.002,224.002,183.002,199.002,199.001,565,700
30 Apr 20242,261.002,272.502,193.002,222.502,222.502,348,100
26 Apr 20242,201.002,240.502,179.502,239.002,239.002,425,600
25 Apr 20242,302.002,302.502,186.002,202.502,202.503,376,500
24 Apr 20242,314.502,340.002,284.502,325.002,325.002,348,500
23 Apr 20242,331.002,339.002,286.502,292.002,292.001,822,400
22 Apr 20242,313.002,341.002,287.002,330.002,330.002,152,500
19 Apr 20242,362.502,401.002,293.502,315.502,315.503,585,200
18 Apr 20242,328.002,385.502,325.502,362.502,362.502,245,300
17 Apr 20242,360.002,360.502,310.502,328.502,328.503,332,500
16 Apr 20242,489.502,498.502,308.002,313.502,313.504,304,000
15 Apr 20242,533.502,542.502,452.502,523.002,523.001,793,200
12 Apr 20242,507.002,534.002,475.502,534.002,534.001,891,500
11 Apr 20242,478.502,500.502,447.002,497.502,497.501,372,600
10 Apr 20242,499.502,514.002,469.502,490.502,490.501,563,500
09 Apr 20242,448.002,471.002,429.002,468.502,468.501,379,900
08 Apr 20242,439.502,450.502,411.502,435.002,435.001,452,700
05 Apr 20242,408.002,430.502,396.502,429.002,429.001,390,700
04 Apr 20242,445.002,460.002,419.502,443.502,443.501,516,300
03 Apr 20242,410.002,456.002,388.002,443.002,443.001,620,800
02 Apr 20242,426.002,445.002,407.502,428.002,428.001,838,500
01 Apr 20242,479.002,487.502,407.502,426.002,426.002,663,100
29 Mar 20242,460.002,514.502,454.002,508.502,508.501,569,000
28 Mar 20242,487.502,487.502,437.002,450.002,450.002,897,500
28 Mar 202420 Dividend
27 Mar 20242,490.002,529.502,490.002,505.002,485.003,509,700
26 Mar 20242,507.002,509.502,460.002,479.002,459.213,014,700
25 Mar 20242,489.002,528.002,473.502,495.502,475.583,356,800
22 Mar 20242,453.502,496.002,439.502,478.002,458.224,414,700
21 Mar 20242,365.002,444.002,361.502,420.002,400.685,662,300
19 Mar 20242,257.002,333.502,252.502,327.502,308.922,932,000
18 Mar 20242,225.002,274.002,214.002,270.002,251.882,208,700
15 Mar 20242,176.002,232.002,175.002,214.002,196.322,679,000
14 Mar 20242,161.002,195.502,148.502,195.002,177.482,229,200
13 Mar 20242,220.002,236.502,136.502,146.502,129.363,056,000
12 Mar 20242,195.002,220.002,174.002,193.502,175.992,115,700
11 Mar 20242,220.002,230.002,191.502,208.502,190.872,184,600
08 Mar 20242,247.502,271.502,221.502,249.002,231.042,585,400
07 Mar 20242,260.002,278.502,239.502,247.502,229.563,201,800
06 Mar 20242,247.502,276.002,236.502,263.502,245.432,767,200
05 Mar 20242,194.502,213.502,186.002,208.502,190.871,982,100
04 Mar 20242,133.002,229.502,133.002,210.502,192.854,306,800
01 Mar 20242,100.002,125.002,091.002,114.002,097.121,564,700
29 Feb 20242,122.502,127.002,096.502,114.002,097.122,013,600
28 Feb 20242,126.502,141.502,104.002,118.502,101.592,181,700
27 Feb 20242,098.002,127.502,088.502,103.502,086.711,936,200
26 Feb 20242,121.502,136.002,092.502,103.502,086.713,045,000
22 Feb 20242,122.002,126.502,095.002,121.002,104.073,143,200
21 Feb 20242,139.502,164.002,125.502,129.502,112.501,958,700
20 Feb 20242,153.002,167.502,123.502,139.502,122.422,170,900
19 Feb 20242,100.002,151.002,093.002,129.502,112.503,073,000
16 Feb 20242,053.002,103.002,053.002,083.002,066.372,732,700
15 Feb 20242,050.002,060.002,019.502,040.002,023.712,081,500
14 Feb 20242,035.502,064.502,016.502,021.002,004.862,907,500
13 Feb 20242,022.002,046.002,012.002,035.502,019.252,790,400
09 Feb 20241,988.002,024.001,973.502,010.501,994.453,091,700
08 Feb 20241,980.002,005.501,964.501,983.501,967.662,704,200
07 Feb 20241,982.001,988.001,951.001,957.501,941.873,450,700
06 Feb 20241,943.502,007.001,941.501,985.001,969.155,721,400
05 Feb 20241,907.002,005.501,895.501,935.501,920.0511,228,200
02 Feb 20241,765.001,816.001,753.501,815.001,800.514,936,200
01 Feb 20241,724.001,762.001,723.001,751.501,737.522,479,500
31 Jan 20241,732.001,732.001,732.001,732.001,718.17334,100
30 Jan 20241,680.501,733.501,677.501,726.501,712.722,410,700
29 Jan 20241,693.001,698.501,682.001,698.001,684.441,256,000
26 Jan 20241,715.001,717.501,674.001,675.001,661.631,557,600
25 Jan 20241,703.001,718.501,701.001,713.001,699.321,328,400
24 Jan 20241,740.501,743.501,705.001,708.001,694.361,826,500
23 Jan 20241,759.001,763.501,737.501,745.501,731.562,064,400
22 Jan 20241,745.001,760.501,726.501,759.001,744.961,935,200
19 Jan 20241,771.001,784.001,741.001,746.501,732.562,049,400
18 Jan 20241,774.501,787.001,761.501,770.001,755.872,517,200
17 Jan 20241,755.501,796.001,745.501,775.001,760.833,383,900
16 Jan 20241,675.001,783.001,670.001,753.501,739.503,549,800
15 Jan 20241,675.001,696.501,670.001,694.501,680.97507,900
12 Jan 20241,676.001,676.001,645.501,657.501,644.272,516,200
11 Jan 20241,648.001,662.001,631.501,655.001,641.792,741,600
10 Jan 20241,606.501,633.001,601.001,629.001,615.991,707,000
09 Jan 20241,613.501,623.501,597.501,606.501,593.672,201,700
05 Jan 20241,580.001,610.001,576.001,599.501,586.733,361,600
04 Jan 20241,534.001,551.001,511.001,547.501,535.141,754,200
29 Dec 20231,527.001,540.501,524.501,534.001,521.751,517,700
28 Dec 20231,522.501,529.501,512.501,526.001,513.82837,900
27 Dec 20231,518.001,527.501,504.501,522.001,509.851,702,300
26 Dec 20231,558.501,560.001,514.501,522.001,509.851,807,900
25 Dec 20231,525.001,555.001,519.001,547.501,535.142,342,700
22 Dec 20231,505.001,513.501,492.001,507.501,495.462,078,900
21 Dec 20231,515.001,517.501,485.501,489.001,477.112,578,400
20 Dec 20231,528.001,541.501,517.001,520.501,508.362,640,200
19 Dec 20231,522.001,525.001,498.501,515.501,503.401,773,900
18 Dec 20231,525.001,526.501,491.501,518.001,505.882,276,200
15 Dec 20231,541.001,544.001,523.501,533.001,520.762,229,900
14 Dec 20231,630.001,635.001,549.501,555.501,543.083,451,300
13 Dec 20231,645.501,671.501,640.501,641.001,627.901,688,700
12 Dec 20231,632.001,654.501,622.001,644.501,631.371,746,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...