Skip to main content
logo
Sojitz Corporation (TYO:2768)
Japan flag Japan · Delayed Price · Currency is JPY
4,564.00
+56.00 (1.24%)
Nov 28, 2025, 3:30 PM JST

Sojitz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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