Skip to main content
logo
Sojitz Corporation (TYO:2768)
Japan flag Japan · Delayed Price · Currency is JPY
4,161.00
+61.00 (1.49%)
Nov 5, 2025, 3:30 PM JST

Sojitz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20254,108.004,142.004,021.004,138.004,138.000.93%1,000,100
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, 20253,870.003,892.003,845.003,876.003,795.81-0.82%1,016,700
Aug 29, 20253,906.003,912.003,886.003,908.003,827.140.28%1,037,900
Aug 28, 20253,842.003,900.003,837.003,897.003,816.370.96%836,000
Aug 27, 20253,861.003,872.003,845.003,860.003,780.14-0.13%850,500
Aug 26, 20253,889.003,891.003,829.003,865.003,785.03-0.64%829,600
Aug 25, 20253,902.003,954.003,888.003,890.003,809.520.46%1,153,000
Aug 22, 20253,835.003,879.003,827.003,872.003,791.890.96%629,600