Skip to main content
Sojitz Corporation (TYO:2768)
Japan flag Japan · Delayed Price · Currency is JPY
4,690.00
-64.00 (-1.35%)
At close: Dec 5, 2025

Sojitz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,722.004,757.004,688.004,690.004,690.00-1.35%1,079,700
Dec 4, 20254,583.004,773.004,566.004,754.004,754.003.94%1,718,700
Dec 3, 20254,586.004,629.004,561.004,574.004,574.00-0.26%984,900
Dec 2, 20254,581.004,617.004,568.004,586.004,586.000.50%1,115,900
Dec 1, 20254,595.004,608.004,530.004,563.004,563.00-0.02%1,236,400
Nov 28, 20254,511.004,583.004,497.004,564.004,564.001.24%1,302,400
Nov 27, 20254,554.004,564.004,506.004,508.004,508.00-0.22%809,500
Nov 26, 20254,511.004,543.004,483.004,518.004,518.000.94%1,263,000
Nov 25, 20254,460.004,503.004,426.004,476.004,476.001.31%1,228,000
Nov 21, 20254,318.004,428.004,318.004,418.004,418.000.71%1,636,500
Nov 20, 20254,359.004,422.004,345.004,387.004,387.001.79%1,004,700
Nov 19, 20254,325.004,348.004,248.004,310.004,310.00-0.25%1,158,100
Nov 18, 20254,402.004,444.004,317.004,321.004,321.00-2.42%1,067,700
Nov 17, 20254,450.004,475.004,403.004,428.004,428.00-1.18%1,170,000
Nov 14, 20254,369.004,484.004,342.004,481.004,481.001.91%1,290,800
Nov 13, 20254,393.004,431.004,381.004,397.004,397.000.85%1,086,400
Nov 12, 20254,255.004,360.004,246.004,360.004,360.002.61%1,327,200
Nov 11, 20254,283.004,284.004,215.004,249.004,249.00-0.52%872,400
Nov 10, 20254,270.004,288.004,247.004,271.004,271.001.67%1,183,200
Nov 7, 20254,185.004,228.004,174.004,201.004,201.00-0.71%967,000
Nov 6, 20254,200.004,265.004,184.004,231.004,231.001.68%1,522,400
Nov 5, 20254,108.004,180.004,021.004,161.004,161.001.49%1,718,000
Nov 4, 20254,050.004,157.004,020.004,100.004,100.000.10%1,580,000
Oct 31, 20254,183.004,207.004,089.004,096.004,096.00-0.17%2,274,300
Oct 30, 20254,109.004,269.004,057.004,103.004,103.000.07%4,152,700
Oct 29, 20254,158.004,169.004,090.004,100.004,100.00-0.97%1,295,000
Oct 28, 20254,265.004,265.004,140.004,140.004,140.00-3.23%1,525,700
Oct 27, 20254,251.004,280.004,228.004,278.004,278.001.62%1,209,900
Oct 24, 20254,171.004,234.004,156.004,210.004,210.001.30%1,352,000
Oct 23, 20254,152.004,174.004,102.004,156.004,156.000.61%1,435,000
Oct 22, 20254,030.004,143.004,014.004,131.004,131.002.38%1,785,100
Oct 21, 20253,998.004,049.003,994.004,035.004,035.001.23%1,270,700
Oct 20, 20253,969.003,986.003,941.003,986.003,986.001.68%775,500
Oct 17, 20253,876.003,931.003,872.003,920.003,920.00-0.05%660,900
Oct 16, 20253,964.003,972.003,907.003,922.003,922.00-0.71%729,700
Oct 15, 20253,900.003,950.003,898.003,950.003,950.002.15%1,012,000
Oct 14, 20253,895.003,963.003,854.003,867.003,867.00-2.05%1,468,400
Oct 10, 20253,999.004,004.003,935.003,948.003,948.00-2.08%1,023,400
Oct 9, 20254,000.004,038.003,981.004,032.004,032.000.60%969,700
Oct 8, 20253,999.004,026.003,984.004,008.004,008.000.91%1,708,100
Oct 7, 20253,940.003,980.003,926.003,972.003,972.000.81%1,027,700
Oct 6, 20253,970.003,970.003,917.003,940.003,940.001.84%1,402,400
Oct 3, 20253,838.003,869.003,838.003,869.003,869.000.39%1,014,000
Oct 2, 20253,855.003,886.003,841.003,854.003,854.00-0.26%837,000
Oct 1, 20253,890.003,907.003,853.003,864.003,864.00-1.33%1,145,400
Sep 30, 20253,900.003,919.003,867.003,916.003,916.000.10%1,221,700
Sep 29, 20253,918.003,934.003,878.003,912.003,912.00-1.91%3,273,900
Sep 26, 20253,955.004,002.003,943.003,988.003,905.501.09%1,619,900
Sep 25, 20253,962.003,970.003,935.003,945.003,863.39-0.13%1,278,600
Sep 24, 20254,009.004,009.003,944.003,950.003,868.29-0.85%1,423,100
Sep 22, 20253,988.003,994.003,964.003,984.003,901.580.58%1,016,400
Sep 19, 20253,990.004,018.003,952.003,961.003,879.06-0.53%2,162,300
Sep 18, 20253,974.003,989.003,952.003,982.003,899.620.30%941,200
Sep 17, 20254,001.004,004.003,959.003,970.003,887.87-1.12%962,500
Sep 16, 20253,987.004,020.003,985.004,015.003,931.940.96%986,500
Sep 12, 20253,996.004,011.003,970.003,977.003,894.73-0.08%963,300
Sep 11, 20254,018.004,024.003,957.003,980.003,897.67-0.60%1,207,200
Sep 10, 20254,000.004,008.003,981.004,004.003,921.17-793,100
Sep 9, 20254,041.004,060.003,997.004,004.003,921.17-0.55%1,082,600
Sep 8, 20254,020.004,035.004,006.004,026.003,942.710.37%1,121,700
Sep 5, 20254,035.004,051.003,990.004,011.003,928.020.63%1,159,000
Sep 4, 20253,922.003,986.003,919.003,986.003,903.541.81%1,118,900
Sep 3, 20253,970.003,980.003,912.003,915.003,834.01-0.91%1,092,200
Sep 2, 20253,880.003,955.003,878.003,951.003,869.271.93%978,100
Sep 1, 20253,870.003,892.003,845.003,876.003,795.82-0.82%1,016,700
Aug 29, 20253,906.003,912.003,886.003,908.003,827.150.28%1,037,900
Aug 28, 20253,842.003,900.003,837.003,897.003,816.380.96%836,000
Aug 27, 20253,861.003,872.003,845.003,860.003,780.15-0.13%850,500
Aug 26, 20253,889.003,891.003,829.003,865.003,785.04-0.64%829,600
Aug 25, 20253,902.003,954.003,888.003,890.003,809.530.46%1,153,000
Aug 22, 20253,835.003,879.003,827.003,872.003,791.900.96%629,600
Aug 21, 20253,845.003,861.003,828.003,835.003,755.67-0.26%741,700
Aug 20, 20253,844.003,883.003,838.003,845.003,765.460.18%991,700
Aug 19, 20253,806.003,844.003,798.003,838.003,758.600.92%847,500
Aug 18, 20253,776.003,822.003,768.003,803.003,724.330.72%887,400
Aug 15, 20253,747.003,776.003,734.003,776.003,697.891.64%944,400
Aug 14, 20253,780.003,781.003,711.003,715.003,638.15-2.06%976,500
Aug 13, 20253,830.003,837.003,791.003,793.003,714.53-0.58%1,207,200
Aug 12, 20253,811.003,849.003,811.003,815.003,736.080.66%1,581,200
Aug 8, 20253,727.003,792.003,727.003,790.003,711.601.72%1,230,000
Aug 7, 20253,706.003,742.003,703.003,726.003,648.920.24%975,400
Aug 6, 20253,625.003,717.003,625.003,717.003,640.112.48%1,231,800
Aug 5, 20253,620.003,647.003,612.003,627.003,551.970.86%891,200
Aug 4, 20253,574.003,606.003,555.003,596.003,521.61-0.75%1,134,100
Aug 1, 20253,616.003,642.003,610.003,623.003,548.050.47%997,300
Jul 31, 20253,599.003,626.003,579.003,606.003,531.401.01%2,774,000
Jul 30, 20253,699.003,712.003,539.003,570.003,496.15-2.88%4,548,400
Jul 29, 20253,695.003,698.003,659.003,676.003,599.95-0.54%978,300
Jul 28, 20253,740.003,744.003,696.003,696.003,619.54-1.10%750,200
Jul 25, 20253,740.003,750.003,716.003,737.003,659.69-0.56%813,400
Jul 24, 20253,751.003,765.003,729.003,758.003,680.261.27%1,194,800
Jul 23, 20253,670.003,750.003,665.003,711.003,634.232.49%1,901,400
Jul 22, 20253,580.003,621.003,577.003,621.003,546.090.86%942,700
Jul 18, 20253,611.003,616.003,590.003,590.003,515.73-0.42%597,800
Jul 17, 20253,583.003,605.003,572.003,605.003,530.42-778,700
Jul 16, 20253,622.003,630.003,593.003,605.003,530.420.25%900,600
Jul 15, 20253,646.003,655.003,594.003,596.003,521.61-1.48%992,900
Jul 14, 20253,640.003,665.003,624.003,650.003,574.490.33%781,300
Jul 11, 20253,630.003,653.003,619.003,638.003,562.740.89%842,500
Jul 10, 20253,642.003,648.003,601.003,606.003,531.40-0.61%1,104,500