Skip to main content
logo
Sojitz Corporation (TYO:2768)
Japan flag Japan · Delayed Price · Currency is JPY
4,893.00
+36.00 (0.74%)
Dec 22, 2025, 10:09 AM JST

Sojitz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 20254,879.004,898.004,867.004,895.00-0.78%377,500
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