Skip to main content
Sojitz Corporation (TYO:2768)
Japan flag Japan · Delayed Price · Currency is JPY
5,971.00
+146.00 (2.51%)
Apr 28, 2026, 3:30 PM JST

Sojitz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,885.005,977.005,853.005,971.005,971.002.51%1,091,700
Apr 27, 20265,830.005,871.005,746.005,825.005,825.00-1.50%1,010,000
Apr 24, 20265,912.005,948.005,870.005,914.005,914.000.49%721,700
Apr 23, 20265,840.005,905.005,794.005,885.005,885.00-0.29%1,027,500
Apr 22, 20265,998.005,998.005,874.005,902.005,902.00-2.77%1,037,200
Apr 21, 20266,080.006,120.006,051.006,070.006,070.000.45%744,000
Apr 20, 20266,135.006,147.006,013.006,043.006,043.00-0.79%994,000
Apr 17, 20266,221.006,250.006,077.006,091.006,091.00-2.61%1,128,400
Apr 16, 20266,190.006,280.006,145.006,254.006,254.001.76%930,300
Apr 15, 20266,260.006,290.006,118.006,146.006,146.00-1.43%1,463,700
Apr 14, 20266,400.006,401.006,235.006,235.006,235.00-1.93%1,679,800
Apr 13, 20266,383.006,482.006,321.006,358.006,358.00-0.39%930,900
Apr 10, 20266,497.006,522.006,374.006,383.006,383.00-1.10%1,219,900
Apr 9, 20266,600.006,645.006,454.006,454.006,454.00-2.26%1,308,700
Apr 8, 20266,602.006,640.006,508.006,603.006,603.003.14%1,912,400
Apr 7, 20266,439.006,449.006,340.006,402.006,402.000.46%843,300
Apr 6, 20266,363.006,445.006,328.006,373.006,373.000.22%1,031,300
Apr 3, 20266,335.006,426.006,334.006,359.006,359.001.26%949,000
Apr 2, 20266,510.006,525.006,258.006,280.006,280.00-2.20%1,582,800
Apr 1, 20266,344.006,421.006,271.006,421.006,421.004.83%1,359,100
Mar 31, 20266,131.006,266.006,047.006,125.006,125.00-2.02%1,672,400
Mar 30, 20266,070.006,273.006,031.006,251.006,251.00-3.12%1,514,600
Mar 27, 20266,366.006,469.006,306.006,452.006,369.501.35%1,707,200
Mar 26, 20266,405.006,497.006,274.006,366.006,284.600.22%1,258,100
Mar 25, 20266,346.006,377.006,292.006,352.006,270.782.68%1,392,900
Mar 24, 20266,162.006,196.006,073.006,186.006,106.903.29%1,330,200
Mar 23, 20265,986.006,021.005,850.005,989.005,912.42-3.90%2,080,300
Mar 19, 20266,378.006,390.006,215.006,232.006,152.31-4.85%2,492,700
Mar 18, 20266,336.006,566.006,327.006,550.006,466.255.15%2,063,000
Mar 17, 20266,375.006,423.006,203.006,229.006,149.35-2.03%2,074,400
Mar 16, 20266,369.006,454.006,281.006,358.006,276.701.63%2,549,900
Mar 13, 20266,100.006,319.006,080.006,256.006,176.010.90%1,806,900
Mar 12, 20266,273.006,307.006,123.006,200.006,120.72-2.71%1,646,200
Mar 11, 20266,390.006,433.006,279.006,373.006,291.512.96%2,306,400
Mar 10, 20266,174.006,287.006,121.006,190.006,110.853.44%1,796,900
Mar 9, 20265,902.005,990.005,698.005,984.005,907.48-5.27%3,265,900
Mar 6, 20266,246.006,325.006,134.006,317.006,236.23-0.46%1,507,200
Mar 5, 20266,550.006,594.006,276.006,346.006,264.861.26%2,626,600
Mar 4, 20266,581.006,670.006,155.006,267.006,186.87-8.92%4,529,600
Mar 3, 20267,070.007,257.006,875.006,881.006,793.01-2.54%2,797,600
Mar 2, 20266,830.007,086.006,740.007,060.006,969.73-0.28%2,847,600
Feb 27, 20266,782.007,080.006,769.007,080.006,989.473.69%2,225,400
Feb 26, 20267,066.007,088.006,782.006,828.006,740.69-0.64%2,085,300
Feb 25, 20266,778.006,925.006,621.006,872.006,784.132.57%2,581,900
Feb 24, 20266,765.006,766.006,557.006,700.006,614.33-0.98%2,131,900
Feb 20, 20266,801.006,854.006,722.006,766.006,679.48-1.53%1,994,400
Feb 19, 20266,896.006,900.006,748.006,871.006,783.140.09%3,153,300
Feb 18, 20266,597.007,032.006,548.006,865.006,777.224.52%5,973,400
Feb 17, 20266,528.006,730.006,472.006,568.006,484.023.79%6,068,100
Feb 16, 20266,447.006,474.006,274.006,328.006,247.09-0.72%1,316,600
Feb 13, 20266,500.006,528.006,343.006,374.006,292.50-2.39%2,287,800
Feb 12, 20266,369.006,583.006,336.006,530.006,446.503.08%3,140,100
Feb 10, 20266,100.006,369.006,082.006,335.006,254.004.80%3,817,300
Feb 9, 20266,050.006,064.005,959.006,045.005,967.701.96%3,155,800
Feb 6, 20265,772.005,929.005,737.005,929.005,853.192.74%2,595,300
Feb 5, 20265,780.005,810.005,645.005,771.005,697.21-0.07%2,541,600
Feb 4, 20265,672.005,815.005,542.005,775.005,701.163.64%3,696,500
Feb 3, 20265,584.005,775.005,520.005,572.005,500.752.35%4,460,100
Feb 2, 20265,717.005,736.005,439.005,444.005,374.39-3.27%2,159,200
Jan 30, 20265,684.005,692.005,565.005,628.005,556.04-0.20%1,342,500
Jan 29, 20265,627.005,654.005,553.005,639.005,566.900.11%1,224,600
Jan 28, 20265,672.005,686.005,577.005,633.005,560.97-1.30%1,485,600
Jan 27, 20265,592.005,715.005,560.005,707.005,634.032.75%1,888,400
Jan 26, 20265,619.005,660.005,546.005,554.005,482.98-2.48%1,865,900
Jan 23, 20265,803.005,822.005,695.005,695.005,622.18-1.93%2,058,600
Jan 22, 20265,951.005,951.005,787.005,807.005,732.75-0.75%2,047,200
Jan 21, 20265,790.005,910.005,741.005,851.005,776.18-1.00%2,350,600
Jan 20, 20265,975.006,018.005,889.005,910.005,834.43-1.99%2,587,700
Jan 19, 20265,999.006,049.005,914.006,030.005,952.90-0.33%3,067,700
Jan 16, 20266,196.006,257.005,800.006,050.005,972.640.22%9,061,300
Jan 15, 20265,751.006,049.005,735.006,037.005,959.814.57%5,004,600
Jan 14, 20265,662.005,834.005,610.005,773.005,699.182.63%4,123,700
Jan 13, 20265,523.005,694.005,510.005,625.005,553.076.84%4,023,100
Jan 9, 20265,250.005,332.005,240.005,265.005,197.680.11%1,566,900
Jan 8, 20265,240.005,390.005,220.005,259.005,191.751.17%3,641,600
Jan 7, 20265,063.005,204.005,053.005,198.005,131.532.67%2,398,700
Jan 6, 20265,000.005,078.004,994.005,063.004,998.261.87%1,151,100
Jan 5, 20264,954.004,990.004,923.004,970.004,906.452.12%1,753,400
Dec 30, 20254,900.004,912.004,866.004,867.004,804.77-0.92%873,800
Dec 29, 20254,860.004,912.004,850.004,912.004,849.191.45%948,100
Dec 26, 20254,897.004,897.004,823.004,842.004,780.09-0.57%792,100
Dec 25, 20254,870.004,874.004,839.004,870.004,807.730.62%544,900
Dec 24, 20254,866.004,875.004,828.004,840.004,778.11-0.41%746,900
Dec 23, 20254,858.004,896.004,824.004,860.004,797.860.25%989,400
Dec 22, 20254,879.004,898.004,842.004,848.004,786.01-0.19%1,397,100
Dec 19, 20254,797.004,868.004,764.004,857.004,794.891.59%1,363,600
Dec 18, 20254,815.004,823.004,750.004,781.004,719.87-0.42%1,685,600
Dec 17, 20254,875.004,877.004,775.004,801.004,739.61-1.68%1,996,100
Dec 16, 20255,000.005,016.004,835.004,883.004,820.56-2.59%1,974,800
Dec 15, 20255,012.005,035.004,962.005,013.004,948.90-0.14%1,229,900
Dec 12, 20254,908.005,044.004,898.005,020.004,955.813.19%1,881,100
Dec 11, 20254,874.004,918.004,820.004,865.004,802.790.48%1,530,200
Dec 10, 20254,800.004,874.004,788.004,842.004,780.091.74%1,555,300
Dec 9, 20254,755.004,801.004,733.004,759.004,698.150.13%908,100
Dec 8, 20254,718.004,755.004,684.004,753.004,692.221.34%861,000
Dec 5, 20254,722.004,757.004,688.004,690.004,630.03-1.35%1,079,700
Dec 4, 20254,583.004,773.004,566.004,754.004,693.213.94%1,718,700
Dec 3, 20254,586.004,629.004,561.004,574.004,515.51-0.26%984,900
Dec 2, 20254,581.004,617.004,568.004,586.004,527.360.50%1,115,900
Dec 1, 20254,595.004,608.004,530.004,563.004,504.65-0.02%1,236,400