Sojitz Corporation (TYO:2768)
Japan · Delayed Price · Currency is JPY 6,232.00
-318.00 (-4.85%)
At close: Mar 19, 2026
Sojitz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 6,378.00 | 6,390.00 | 6,215.00 | 6,232.00 | 6,232.00 | -4.85% | 2,492,700 |
| Mar 18, 2026 | 6,336.00 | 6,566.00 | 6,327.00 | 6,550.00 | 6,550.00 | 5.15% | 2,063,000 |
| Mar 17, 2026 | 6,375.00 | 6,423.00 | 6,203.00 | 6,229.00 | 6,229.00 | -2.03% | 2,074,400 |
| Mar 16, 2026 | 6,369.00 | 6,454.00 | 6,281.00 | 6,358.00 | 6,358.00 | 1.63% | 2,549,900 |
| Mar 13, 2026 | 6,100.00 | 6,319.00 | 6,080.00 | 6,256.00 | 6,256.00 | 0.90% | 1,806,900 |
| Mar 12, 2026 | 6,273.00 | 6,307.00 | 6,123.00 | 6,200.00 | 6,200.00 | -2.71% | 1,646,200 |
| Mar 11, 2026 | 6,390.00 | 6,433.00 | 6,279.00 | 6,373.00 | 6,373.00 | 2.96% | 2,306,400 |
| Mar 10, 2026 | 6,174.00 | 6,287.00 | 6,121.00 | 6,190.00 | 6,190.00 | 3.44% | 1,796,900 |
| Mar 9, 2026 | 5,902.00 | 5,990.00 | 5,698.00 | 5,984.00 | 5,984.00 | -5.27% | 3,265,900 |
| Mar 6, 2026 | 6,246.00 | 6,325.00 | 6,134.00 | 6,317.00 | 6,317.00 | -0.46% | 1,507,200 |
| Mar 5, 2026 | 6,550.00 | 6,594.00 | 6,276.00 | 6,346.00 | 6,346.00 | 1.26% | 2,626,600 |
| Mar 4, 2026 | 6,581.00 | 6,670.00 | 6,155.00 | 6,267.00 | 6,267.00 | -8.92% | 4,529,600 |
| Mar 3, 2026 | 7,070.00 | 7,257.00 | 6,875.00 | 6,881.00 | 6,881.00 | -2.54% | 2,797,600 |
| Mar 2, 2026 | 6,830.00 | 7,086.00 | 6,740.00 | 7,060.00 | 7,060.00 | -0.28% | 2,847,600 |
| Feb 27, 2026 | 6,782.00 | 7,080.00 | 6,769.00 | 7,080.00 | 7,080.00 | 3.69% | 2,225,400 |
| Feb 26, 2026 | 7,066.00 | 7,088.00 | 6,782.00 | 6,828.00 | 6,828.00 | -0.64% | 2,085,300 |
| Feb 25, 2026 | 6,778.00 | 6,925.00 | 6,621.00 | 6,872.00 | 6,872.00 | 2.57% | 2,581,900 |
| Feb 24, 2026 | 6,765.00 | 6,766.00 | 6,557.00 | 6,700.00 | 6,700.00 | -0.98% | 2,131,900 |
| Feb 20, 2026 | 6,801.00 | 6,854.00 | 6,722.00 | 6,766.00 | 6,766.00 | -1.53% | 1,994,400 |
| Feb 19, 2026 | 6,896.00 | 6,900.00 | 6,748.00 | 6,871.00 | 6,871.00 | 0.09% | 3,153,300 |
| Feb 18, 2026 | 6,597.00 | 7,032.00 | 6,548.00 | 6,865.00 | 6,865.00 | 4.52% | 5,973,400 |
| Feb 17, 2026 | 6,528.00 | 6,730.00 | 6,472.00 | 6,568.00 | 6,568.00 | 3.79% | 6,068,100 |
| Feb 16, 2026 | 6,447.00 | 6,474.00 | 6,274.00 | 6,328.00 | 6,328.00 | -0.72% | 1,316,600 |
| Feb 13, 2026 | 6,500.00 | 6,528.00 | 6,343.00 | 6,374.00 | 6,374.00 | -2.39% | 2,287,800 |
| Feb 12, 2026 | 6,369.00 | 6,583.00 | 6,336.00 | 6,530.00 | 6,530.00 | 3.08% | 3,140,100 |
| Feb 10, 2026 | 6,100.00 | 6,369.00 | 6,082.00 | 6,335.00 | 6,335.00 | 4.80% | 3,817,300 |
| Feb 9, 2026 | 6,050.00 | 6,064.00 | 5,959.00 | 6,045.00 | 6,045.00 | 1.96% | 3,155,800 |
| 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 |