Skip to main content
logo
Sojitz Corporation (TYO:2768)
Japan flag Japan · Delayed Price · Currency is JPY
3,977.00
-3.00 (-0.08%)
Sep 12, 2025, 3:30 PM JST

Sojitz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253,996.004,011.003,970.003,977.003,977.00-0.08%963,300
Sep 11, 20254,018.004,024.003,957.003,980.003,980.00-0.60%1,207,200
Sep 10, 20254,000.004,008.003,981.004,004.004,004.00-793,100
Sep 9, 20254,041.004,060.003,997.004,004.004,004.00-0.55%1,082,600
Sep 8, 20254,020.004,035.004,006.004,026.004,026.000.37%1,121,700
Sep 5, 20254,035.004,051.003,990.004,011.004,011.000.63%1,159,000
Sep 4, 20253,922.003,986.003,919.003,986.003,986.001.81%1,118,900
Sep 3, 20253,970.003,980.003,912.003,915.003,915.00-0.91%1,092,200
Sep 2, 20253,880.003,955.003,878.003,951.003,951.001.93%978,100
Sep 1, 20253,870.003,892.003,845.003,876.003,876.00-0.82%1,016,700
Aug 29, 20253,906.003,912.003,886.003,908.003,908.000.28%1,037,900
Aug 28, 20253,842.003,900.003,837.003,897.003,897.000.96%836,000
Aug 27, 20253,861.003,872.003,845.003,860.003,860.00-0.13%850,500
Aug 26, 20253,889.003,891.003,829.003,865.003,865.00-0.64%829,600
Aug 25, 20253,902.003,954.003,888.003,890.003,890.000.46%1,153,000
Aug 22, 20253,835.003,879.003,827.003,872.003,872.000.96%629,600
Aug 21, 20253,845.003,861.003,828.003,835.003,835.00-0.26%741,700
Aug 20, 20253,844.003,883.003,838.003,845.003,845.000.18%991,700
Aug 19, 20253,806.003,844.003,798.003,838.003,838.000.92%847,500
Aug 18, 20253,776.003,822.003,768.003,803.003,803.000.72%887,400
Aug 15, 20253,747.003,776.003,734.003,776.003,776.001.64%944,400
Aug 14, 20253,780.003,781.003,711.003,715.003,715.00-2.06%976,500
Aug 13, 20253,830.003,837.003,791.003,793.003,793.00-0.58%1,207,200
Aug 12, 20253,811.003,849.003,811.003,815.003,815.000.66%1,581,200
Aug 8, 20253,727.003,792.003,727.003,790.003,790.001.72%1,230,000
Aug 7, 20253,706.003,742.003,703.003,726.003,726.000.24%975,400
Aug 6, 20253,625.003,717.003,625.003,717.003,717.002.48%1,231,800
Aug 5, 20253,620.003,647.003,612.003,627.003,627.000.86%891,200
Aug 4, 20253,574.003,606.003,555.003,596.003,596.00-0.75%1,134,100
Aug 1, 20253,616.003,642.003,610.003,623.003,623.000.47%997,300
Jul 31, 20253,599.003,626.003,579.003,606.003,606.001.01%2,774,000
Jul 30, 20253,699.003,712.003,539.003,570.003,570.00-2.88%4,548,400
Jul 29, 20253,695.003,698.003,659.003,676.003,676.00-0.54%978,300
Jul 28, 20253,740.003,744.003,696.003,696.003,696.00-1.10%750,200
Jul 25, 20253,740.003,750.003,716.003,737.003,737.00-0.56%813,400
Jul 24, 20253,751.003,765.003,729.003,758.003,758.001.27%1,194,800
Jul 23, 20253,670.003,750.003,665.003,711.003,711.002.49%1,901,400
Jul 22, 20253,580.003,621.003,577.003,621.003,621.000.86%942,700
Jul 18, 20253,611.003,616.003,590.003,590.003,590.00-0.42%597,800
Jul 17, 20253,583.003,605.003,572.003,605.003,605.00-778,700
Jul 16, 20253,622.003,630.003,593.003,605.003,605.000.25%900,600
Jul 15, 20253,646.003,655.003,594.003,596.003,596.00-1.48%992,900
Jul 14, 20253,640.003,665.003,624.003,650.003,650.000.33%781,300
Jul 11, 20253,630.003,653.003,619.003,638.003,638.000.89%842,500
Jul 10, 20253,642.003,648.003,601.003,606.003,606.00-0.61%1,104,500
Jul 9, 20253,614.003,637.003,591.003,628.003,628.000.97%818,100
Jul 8, 20253,574.003,600.003,565.003,593.003,593.000.73%870,600
Jul 7, 20253,603.003,619.003,563.003,567.003,567.00-1.05%813,700
Jul 4, 20253,615.003,627.003,587.003,605.003,605.00-0.03%925,600
Jul 3, 20253,591.003,624.003,575.003,606.003,606.000.17%855,500