Sojitz Corporation (TYO:2768)
Japan · Delayed Price · Currency is JPY 5,929.00
+158.00 (2.74%)
At close: Feb 6, 2026
Sojitz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5,772.00 | 5,929.00 | 5,737.00 | 5,929.00 | 5,929.00 | 2.74% | 2,595,300 |
| Feb 5, 2026 | 5,780.00 | 5,810.00 | 5,645.00 | 5,771.00 | 5,771.00 | -0.07% | 2,541,600 |
| Feb 4, 2026 | 5,672.00 | 5,815.00 | 5,542.00 | 5,775.00 | 5,775.00 | 3.64% | 3,696,500 |
| Feb 3, 2026 | 5,584.00 | 5,775.00 | 5,520.00 | 5,572.00 | 5,572.00 | 2.35% | 4,460,100 |
| Feb 2, 2026 | 5,717.00 | 5,736.00 | 5,439.00 | 5,444.00 | 5,444.00 | -3.27% | 2,159,200 |
| Jan 30, 2026 | 5,684.00 | 5,692.00 | 5,565.00 | 5,628.00 | 5,628.00 | -0.20% | 1,342,500 |
| Jan 29, 2026 | 5,627.00 | 5,654.00 | 5,553.00 | 5,639.00 | 5,639.00 | 0.11% | 1,224,600 |
| Jan 28, 2026 | 5,672.00 | 5,686.00 | 5,577.00 | 5,633.00 | 5,633.00 | -1.30% | 1,485,600 |
| Jan 27, 2026 | 5,592.00 | 5,715.00 | 5,560.00 | 5,707.00 | 5,707.00 | 2.75% | 1,888,400 |
| Jan 26, 2026 | 5,619.00 | 5,660.00 | 5,546.00 | 5,554.00 | 5,554.00 | -2.48% | 1,865,900 |
| Jan 23, 2026 | 5,803.00 | 5,822.00 | 5,695.00 | 5,695.00 | 5,695.00 | -1.93% | 2,058,600 |
| Jan 22, 2026 | 5,951.00 | 5,951.00 | 5,787.00 | 5,807.00 | 5,807.00 | -0.75% | 2,047,200 |
| Jan 21, 2026 | 5,790.00 | 5,910.00 | 5,741.00 | 5,851.00 | 5,851.00 | -1.00% | 2,350,600 |
| Jan 20, 2026 | 5,975.00 | 6,018.00 | 5,889.00 | 5,910.00 | 5,910.00 | -1.99% | 2,587,700 |
| Jan 19, 2026 | 5,999.00 | 6,049.00 | 5,914.00 | 6,030.00 | 6,030.00 | -0.33% | 3,067,700 |
| Jan 16, 2026 | 6,196.00 | 6,257.00 | 5,800.00 | 6,050.00 | 6,050.00 | 0.22% | 9,061,300 |
| Jan 15, 2026 | 5,751.00 | 6,049.00 | 5,735.00 | 6,037.00 | 6,037.00 | 4.57% | 5,004,600 |
| Jan 14, 2026 | 5,662.00 | 5,834.00 | 5,610.00 | 5,773.00 | 5,773.00 | 2.63% | 4,123,700 |
| Jan 13, 2026 | 5,523.00 | 5,694.00 | 5,510.00 | 5,625.00 | 5,625.00 | 6.84% | 4,023,100 |
| Jan 9, 2026 | 5,250.00 | 5,332.00 | 5,240.00 | 5,265.00 | 5,265.00 | 0.11% | 1,566,900 |
| Jan 8, 2026 | 5,240.00 | 5,390.00 | 5,220.00 | 5,259.00 | 5,259.00 | 1.17% | 3,641,600 |
| Jan 7, 2026 | 5,063.00 | 5,204.00 | 5,053.00 | 5,198.00 | 5,198.00 | 2.67% | 2,398,700 |
| Jan 6, 2026 | 5,000.00 | 5,078.00 | 4,994.00 | 5,063.00 | 5,063.00 | 1.87% | 1,151,100 |
| Jan 5, 2026 | 4,954.00 | 4,990.00 | 4,923.00 | 4,970.00 | 4,970.00 | 2.12% | 1,753,400 |
| Dec 30, 2025 | 4,900.00 | 4,912.00 | 4,866.00 | 4,867.00 | 4,867.00 | -0.92% | 873,800 |
| Dec 29, 2025 | 4,860.00 | 4,912.00 | 4,850.00 | 4,912.00 | 4,912.00 | 1.45% | 948,100 |
| Dec 26, 2025 | 4,897.00 | 4,897.00 | 4,823.00 | 4,842.00 | 4,842.00 | -0.57% | 792,100 |
| Dec 25, 2025 | 4,870.00 | 4,874.00 | 4,839.00 | 4,870.00 | 4,870.00 | 0.62% | 544,900 |
| Dec 24, 2025 | 4,866.00 | 4,875.00 | 4,828.00 | 4,840.00 | 4,840.00 | -0.41% | 746,900 |
| Dec 23, 2025 | 4,858.00 | 4,896.00 | 4,824.00 | 4,860.00 | 4,860.00 | 0.25% | 989,400 |
| Dec 22, 2025 | 4,879.00 | 4,898.00 | 4,842.00 | 4,848.00 | 4,848.00 | -0.19% | 1,397,100 |
| Dec 19, 2025 | 4,797.00 | 4,868.00 | 4,764.00 | 4,857.00 | 4,857.00 | 1.59% | 1,363,600 |
| Dec 18, 2025 | 4,815.00 | 4,823.00 | 4,750.00 | 4,781.00 | 4,781.00 | -0.42% | 1,685,600 |
| Dec 17, 2025 | 4,875.00 | 4,877.00 | 4,775.00 | 4,801.00 | 4,801.00 | -1.68% | 1,996,100 |
| Dec 16, 2025 | 5,000.00 | 5,016.00 | 4,835.00 | 4,883.00 | 4,883.00 | -2.59% | 1,974,800 |
| Dec 15, 2025 | 5,012.00 | 5,035.00 | 4,962.00 | 5,013.00 | 5,013.00 | -0.14% | 1,229,900 |
| Dec 12, 2025 | 4,908.00 | 5,044.00 | 4,898.00 | 5,020.00 | 5,020.00 | 3.19% | 1,881,100 |
| Dec 11, 2025 | 4,874.00 | 4,918.00 | 4,820.00 | 4,865.00 | 4,865.00 | 0.48% | 1,530,200 |
| Dec 10, 2025 | 4,800.00 | 4,874.00 | 4,788.00 | 4,842.00 | 4,842.00 | 1.74% | 1,555,300 |
| Dec 9, 2025 | 4,755.00 | 4,801.00 | 4,733.00 | 4,759.00 | 4,759.00 | 0.13% | 908,100 |
| Dec 8, 2025 | 4,718.00 | 4,755.00 | 4,684.00 | 4,753.00 | 4,753.00 | 1.34% | 861,000 |
| Dec 5, 2025 | 4,722.00 | 4,757.00 | 4,688.00 | 4,690.00 | 4,690.00 | -1.35% | 1,079,700 |
| Dec 4, 2025 | 4,583.00 | 4,773.00 | 4,566.00 | 4,754.00 | 4,754.00 | 3.94% | 1,718,700 |
| Dec 3, 2025 | 4,586.00 | 4,629.00 | 4,561.00 | 4,574.00 | 4,574.00 | -0.26% | 984,900 |
| Dec 2, 2025 | 4,581.00 | 4,617.00 | 4,568.00 | 4,586.00 | 4,586.00 | 0.50% | 1,115,900 |
| Dec 1, 2025 | 4,595.00 | 4,608.00 | 4,530.00 | 4,563.00 | 4,563.00 | -0.02% | 1,236,400 |
| Nov 28, 2025 | 4,511.00 | 4,583.00 | 4,497.00 | 4,564.00 | 4,564.00 | 1.24% | 1,302,400 |
| Nov 27, 2025 | 4,554.00 | 4,564.00 | 4,506.00 | 4,508.00 | 4,508.00 | -0.22% | 809,500 |
| Nov 26, 2025 | 4,511.00 | 4,543.00 | 4,483.00 | 4,518.00 | 4,518.00 | 0.94% | 1,263,000 |
| Nov 25, 2025 | 4,460.00 | 4,503.00 | 4,426.00 | 4,476.00 | 4,476.00 | 1.31% | 1,228,000 |