Sojitz Corporation (TYO:2768)
Japan · Delayed Price · Currency is JPY 6,218.00
+358.00 (6.11%)
May 1, 2026, 3:30 PM JST
Sojitz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 5,920.00 | 6,400.00 | 5,790.00 | 6,218.00 | 6,218.00 | 6.11% | 9,120,400 |
| Apr 30, 2026 | 5,900.00 | 5,930.00 | 5,845.00 | 5,860.00 | 5,860.00 | -1.86% | 1,335,200 |
| Apr 28, 2026 | 5,885.00 | 5,977.00 | 5,853.00 | 5,971.00 | 5,971.00 | 2.51% | 1,091,700 |
| Apr 27, 2026 | 5,830.00 | 5,871.00 | 5,746.00 | 5,825.00 | 5,825.00 | -1.50% | 1,010,000 |
| Apr 24, 2026 | 5,912.00 | 5,948.00 | 5,870.00 | 5,914.00 | 5,914.00 | 0.49% | 721,700 |
| Apr 23, 2026 | 5,840.00 | 5,905.00 | 5,794.00 | 5,885.00 | 5,885.00 | -0.29% | 1,027,500 |
| Apr 22, 2026 | 5,998.00 | 5,998.00 | 5,874.00 | 5,902.00 | 5,902.00 | -2.77% | 1,037,200 |
| Apr 21, 2026 | 6,080.00 | 6,120.00 | 6,051.00 | 6,070.00 | 6,070.00 | 0.45% | 744,000 |
| Apr 20, 2026 | 6,135.00 | 6,147.00 | 6,013.00 | 6,043.00 | 6,043.00 | -0.79% | 994,000 |
| Apr 17, 2026 | 6,221.00 | 6,250.00 | 6,077.00 | 6,091.00 | 6,091.00 | -2.61% | 1,128,400 |
| Apr 16, 2026 | 6,190.00 | 6,280.00 | 6,145.00 | 6,254.00 | 6,254.00 | 1.76% | 930,300 |
| Apr 15, 2026 | 6,260.00 | 6,290.00 | 6,118.00 | 6,146.00 | 6,146.00 | -1.43% | 1,463,700 |
| Apr 14, 2026 | 6,400.00 | 6,401.00 | 6,235.00 | 6,235.00 | 6,235.00 | -1.93% | 1,679,800 |
| Apr 13, 2026 | 6,383.00 | 6,482.00 | 6,321.00 | 6,358.00 | 6,358.00 | -0.39% | 930,900 |
| Apr 10, 2026 | 6,497.00 | 6,522.00 | 6,374.00 | 6,383.00 | 6,383.00 | -1.10% | 1,219,900 |
| Apr 9, 2026 | 6,600.00 | 6,645.00 | 6,454.00 | 6,454.00 | 6,454.00 | -2.26% | 1,308,700 |
| Apr 8, 2026 | 6,602.00 | 6,640.00 | 6,508.00 | 6,603.00 | 6,603.00 | 3.14% | 1,912,400 |
| Apr 7, 2026 | 6,439.00 | 6,449.00 | 6,340.00 | 6,402.00 | 6,402.00 | 0.46% | 843,300 |
| Apr 6, 2026 | 6,363.00 | 6,445.00 | 6,328.00 | 6,373.00 | 6,373.00 | 0.22% | 1,031,300 |
| Apr 3, 2026 | 6,335.00 | 6,426.00 | 6,334.00 | 6,359.00 | 6,359.00 | 1.26% | 949,000 |
| Apr 2, 2026 | 6,510.00 | 6,525.00 | 6,258.00 | 6,280.00 | 6,280.00 | -2.20% | 1,582,800 |
| Apr 1, 2026 | 6,344.00 | 6,421.00 | 6,271.00 | 6,421.00 | 6,421.00 | 4.83% | 1,359,100 |
| Mar 31, 2026 | 6,131.00 | 6,266.00 | 6,047.00 | 6,125.00 | 6,125.00 | -2.02% | 1,672,400 |
| Mar 30, 2026 | 6,070.00 | 6,273.00 | 6,031.00 | 6,251.00 | 6,251.00 | -3.12% | 1,514,600 |
| Mar 27, 2026 | 6,366.00 | 6,469.00 | 6,306.00 | 6,452.00 | 6,369.50 | 1.35% | 1,707,200 |
| Mar 26, 2026 | 6,405.00 | 6,497.00 | 6,274.00 | 6,366.00 | 6,284.60 | 0.22% | 1,258,100 |
| Mar 25, 2026 | 6,346.00 | 6,377.00 | 6,292.00 | 6,352.00 | 6,270.78 | 2.68% | 1,392,900 |
| Mar 24, 2026 | 6,162.00 | 6,196.00 | 6,073.00 | 6,186.00 | 6,106.90 | 3.29% | 1,330,200 |
| Mar 23, 2026 | 5,986.00 | 6,021.00 | 5,850.00 | 5,989.00 | 5,912.42 | -3.90% | 2,080,300 |
| Mar 19, 2026 | 6,378.00 | 6,390.00 | 6,215.00 | 6,232.00 | 6,152.31 | -4.85% | 2,492,700 |
| Mar 18, 2026 | 6,336.00 | 6,566.00 | 6,327.00 | 6,550.00 | 6,466.25 | 5.15% | 2,063,000 |
| Mar 17, 2026 | 6,375.00 | 6,423.00 | 6,203.00 | 6,229.00 | 6,149.35 | -2.03% | 2,074,400 |
| Mar 16, 2026 | 6,369.00 | 6,454.00 | 6,281.00 | 6,358.00 | 6,276.70 | 1.63% | 2,549,900 |
| Mar 13, 2026 | 6,100.00 | 6,319.00 | 6,080.00 | 6,256.00 | 6,176.01 | 0.90% | 1,806,900 |
| Mar 12, 2026 | 6,273.00 | 6,307.00 | 6,123.00 | 6,200.00 | 6,120.72 | -2.71% | 1,646,200 |
| Mar 11, 2026 | 6,390.00 | 6,433.00 | 6,279.00 | 6,373.00 | 6,291.51 | 2.96% | 2,306,400 |
| Mar 10, 2026 | 6,174.00 | 6,287.00 | 6,121.00 | 6,190.00 | 6,110.85 | 3.44% | 1,796,900 |
| Mar 9, 2026 | 5,902.00 | 5,990.00 | 5,698.00 | 5,984.00 | 5,907.48 | -5.27% | 3,265,900 |
| Mar 6, 2026 | 6,246.00 | 6,325.00 | 6,134.00 | 6,317.00 | 6,236.23 | -0.46% | 1,507,200 |
| Mar 5, 2026 | 6,550.00 | 6,594.00 | 6,276.00 | 6,346.00 | 6,264.86 | 1.26% | 2,626,600 |
| Mar 4, 2026 | 6,581.00 | 6,670.00 | 6,155.00 | 6,267.00 | 6,186.87 | -8.92% | 4,529,600 |
| Mar 3, 2026 | 7,070.00 | 7,257.00 | 6,875.00 | 6,881.00 | 6,793.01 | -2.54% | 2,797,600 |
| Mar 2, 2026 | 6,830.00 | 7,086.00 | 6,740.00 | 7,060.00 | 6,969.73 | -0.28% | 2,847,600 |
| Feb 27, 2026 | 6,782.00 | 7,080.00 | 6,769.00 | 7,080.00 | 6,989.47 | 3.69% | 2,225,400 |
| Feb 26, 2026 | 7,066.00 | 7,088.00 | 6,782.00 | 6,828.00 | 6,740.69 | -0.64% | 2,085,300 |
| Feb 25, 2026 | 6,778.00 | 6,925.00 | 6,621.00 | 6,872.00 | 6,784.13 | 2.57% | 2,581,900 |
| Feb 24, 2026 | 6,765.00 | 6,766.00 | 6,557.00 | 6,700.00 | 6,614.33 | -0.98% | 2,131,900 |
| Feb 20, 2026 | 6,801.00 | 6,854.00 | 6,722.00 | 6,766.00 | 6,679.48 | -1.53% | 1,994,400 |
| Feb 19, 2026 | 6,896.00 | 6,900.00 | 6,748.00 | 6,871.00 | 6,783.14 | 0.09% | 3,153,300 |
| Feb 18, 2026 | 6,597.00 | 7,032.00 | 6,548.00 | 6,865.00 | 6,777.22 | 4.52% | 5,973,400 |