Skip to main content
Sojitz Corporation (TYO:2768)
Japan flag Japan · Delayed Price · Currency is JPY
5,984.00
-333.00 (-5.27%)
At close: Mar 9, 2026

Sojitz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,246.006,325.006,134.006,317.006,317.00-0.46%1,507,200
Mar 5, 20266,550.006,594.006,276.006,346.006,346.001.26%2,626,600
Mar 4, 20266,581.006,670.006,155.006,267.006,267.00-8.92%4,529,600
Mar 3, 20267,070.007,257.006,875.006,881.006,881.00-2.54%2,797,600
Mar 2, 20266,830.007,086.006,740.007,060.007,060.00-0.28%2,847,600
Feb 27, 20266,782.007,080.006,769.007,080.007,080.003.69%2,225,400
Feb 26, 20267,066.007,088.006,782.006,828.006,828.00-0.64%2,085,300
Feb 25, 20266,778.006,925.006,621.006,872.006,872.002.57%2,581,900
Feb 24, 20266,765.006,766.006,557.006,700.006,700.00-0.98%2,131,900
Feb 20, 20266,801.006,854.006,722.006,766.006,766.00-1.53%1,994,400
Feb 19, 20266,896.006,900.006,748.006,871.006,871.000.09%3,153,300
Feb 18, 20266,597.007,032.006,548.006,865.006,865.004.52%5,973,400
Feb 17, 20266,528.006,730.006,472.006,568.006,568.003.79%6,068,100
Feb 16, 20266,447.006,474.006,274.006,328.006,328.00-0.72%1,316,600
Feb 13, 20266,500.006,528.006,343.006,374.006,374.00-2.39%2,287,800
Feb 12, 20266,369.006,583.006,336.006,530.006,530.003.08%3,140,100
Feb 10, 20266,100.006,369.006,082.006,335.006,335.004.80%3,817,300
Feb 9, 20266,050.006,064.005,959.006,045.006,045.001.96%3,155,800
Feb 6, 20265,772.005,929.005,737.005,929.005,929.002.74%2,595,300
Feb 5, 20265,780.005,810.005,645.005,771.005,771.00-0.07%2,541,600
Feb 4, 20265,672.005,815.005,542.005,775.005,775.003.64%3,696,500
Feb 3, 20265,584.005,775.005,520.005,572.005,572.002.35%4,460,100
Feb 2, 20265,717.005,736.005,439.005,444.005,444.00-3.27%2,159,200
Jan 30, 20265,684.005,692.005,565.005,628.005,628.00-0.20%1,342,500
Jan 29, 20265,627.005,654.005,553.005,639.005,639.000.11%1,224,600
Jan 28, 20265,672.005,686.005,577.005,633.005,633.00-1.30%1,485,600
Jan 27, 20265,592.005,715.005,560.005,707.005,707.002.75%1,888,400
Jan 26, 20265,619.005,660.005,546.005,554.005,554.00-2.48%1,865,900
Jan 23, 20265,803.005,822.005,695.005,695.005,695.00-1.93%2,058,600
Jan 22, 20265,951.005,951.005,787.005,807.005,807.00-0.75%2,047,200
Jan 21, 20265,790.005,910.005,741.005,851.005,851.00-1.00%2,350,600
Jan 20, 20265,975.006,018.005,889.005,910.005,910.00-1.99%2,587,700
Jan 19, 20265,999.006,049.005,914.006,030.006,030.00-0.33%3,067,700
Jan 16, 20266,196.006,257.005,800.006,050.006,050.000.22%9,061,300
Jan 15, 20265,751.006,049.005,735.006,037.006,037.004.57%5,004,600
Jan 14, 20265,662.005,834.005,610.005,773.005,773.002.63%4,123,700
Jan 13, 20265,523.005,694.005,510.005,625.005,625.006.84%4,023,100
Jan 9, 20265,250.005,332.005,240.005,265.005,265.000.11%1,566,900
Jan 8, 20265,240.005,390.005,220.005,259.005,259.001.17%3,641,600
Jan 7, 20265,063.005,204.005,053.005,198.005,198.002.67%2,398,700
Jan 6, 20265,000.005,078.004,994.005,063.005,063.001.87%1,151,100
Jan 5, 20264,954.004,990.004,923.004,970.004,970.002.12%1,753,400
Dec 30, 20254,900.004,912.004,866.004,867.004,867.00-0.92%873,800
Dec 29, 20254,860.004,912.004,850.004,912.004,912.001.45%948,100
Dec 26, 20254,897.004,897.004,823.004,842.004,842.00-0.57%792,100
Dec 25, 20254,870.004,874.004,839.004,870.004,870.000.62%544,900
Dec 24, 20254,866.004,875.004,828.004,840.004,840.00-0.41%746,900
Dec 23, 20254,858.004,896.004,824.004,860.004,860.000.25%989,400
Dec 22, 20254,879.004,898.004,842.004,848.004,848.00-0.19%1,397,100
Dec 19, 20254,797.004,868.004,764.004,857.004,857.001.59%1,363,600
Dec 18, 20254,815.004,823.004,750.004,781.004,781.00-0.42%1,685,600
Dec 17, 20254,875.004,877.004,775.004,801.004,801.00-1.68%1,996,100
Dec 16, 20255,000.005,016.004,835.004,883.004,883.00-2.59%1,974,800
Dec 15, 20255,012.005,035.004,962.005,013.005,013.00-0.14%1,229,900
Dec 12, 20254,908.005,044.004,898.005,020.005,020.003.19%1,881,100
Dec 11, 20254,874.004,918.004,820.004,865.004,865.000.48%1,530,200
Dec 10, 20254,800.004,874.004,788.004,842.004,842.001.74%1,555,300
Dec 9, 20254,755.004,801.004,733.004,759.004,759.000.13%908,100
Dec 8, 20254,718.004,755.004,684.004,753.004,753.001.34%861,000
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