Sojitz Corporation (TYO:2768)
Japan · Delayed Price · Currency is JPY 5,390.00
-80.00 (-1.46%)
Jul 24, 2026, 3:30 PM JST
Sojitz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5,449.00 | 5,452.00 | 5,372.00 | 5,390.00 | 5,390.00 | -1.46% | 912,400 |
| Jul 23, 2026 | 5,390.00 | 5,507.00 | 5,386.00 | 5,470.00 | 5,470.00 | 1.50% | 1,089,400 |
| Jul 22, 2026 | 5,318.00 | 5,453.00 | 5,301.00 | 5,389.00 | 5,389.00 | 2.12% | 1,368,700 |
| Jul 21, 2026 | 5,165.00 | 5,291.00 | 5,103.00 | 5,277.00 | 5,277.00 | 4.04% | 1,290,600 |
| Jul 17, 2026 | 5,194.00 | 5,213.00 | 4,996.00 | 5,072.00 | 5,072.00 | -2.74% | 1,396,700 |
| Jul 16, 2026 | 5,229.00 | 5,304.00 | 5,189.00 | 5,215.00 | 5,215.00 | -0.10% | 1,248,500 |
| Jul 15, 2026 | 5,154.00 | 5,220.00 | 5,140.00 | 5,220.00 | 5,220.00 | 1.95% | 1,081,900 |
| Jul 14, 2026 | 5,102.00 | 5,120.00 | 5,039.00 | 5,120.00 | 5,120.00 | 1.31% | 1,133,700 |
| Jul 13, 2026 | 5,194.00 | 5,204.00 | 5,021.00 | 5,054.00 | 5,054.00 | -0.90% | 1,755,500 |
| Jul 10, 2026 | 5,118.00 | 5,151.00 | 5,085.00 | 5,100.00 | 5,100.00 | -0.91% | 1,134,700 |
| Jul 9, 2026 | 5,160.00 | 5,178.00 | 5,118.00 | 5,147.00 | 5,147.00 | -1.00% | 920,100 |
| Jul 8, 2026 | 5,236.00 | 5,283.00 | 5,199.00 | 5,199.00 | 5,199.00 | -0.78% | 1,173,800 |
| Jul 7, 2026 | 5,373.00 | 5,425.00 | 5,236.00 | 5,240.00 | 5,240.00 | -1.61% | 1,612,000 |
| Jul 6, 2026 | 5,262.00 | 5,408.00 | 5,250.00 | 5,326.00 | 5,326.00 | 1.89% | 1,035,400 |
| Jul 3, 2026 | 5,280.00 | 5,305.00 | 5,226.00 | 5,227.00 | 5,227.00 | 0.40% | 829,700 |
| Jul 2, 2026 | 5,220.00 | 5,287.00 | 5,193.00 | 5,206.00 | 5,206.00 | 0.91% | 1,035,100 |
| Jul 1, 2026 | 5,198.00 | 5,210.00 | 5,118.00 | 5,159.00 | 5,159.00 | -0.23% | 795,600 |
| Jun 30, 2026 | 5,225.00 | 5,250.00 | 5,141.00 | 5,171.00 | 5,171.00 | -1.03% | 1,167,800 |
| Jun 29, 2026 | 5,340.00 | 5,357.00 | 5,186.00 | 5,225.00 | 5,225.00 | -1.10% | 1,048,600 |
| Jun 26, 2026 | 5,299.00 | 5,357.00 | 5,234.00 | 5,283.00 | 5,283.00 | 0.92% | 1,027,100 |
| Jun 25, 2026 | 5,287.00 | 5,292.00 | 5,191.00 | 5,235.00 | 5,235.00 | 0.93% | 1,175,700 |
| Jun 24, 2026 | 5,200.00 | 5,232.00 | 5,149.00 | 5,187.00 | 5,187.00 | - | 904,000 |
| Jun 23, 2026 | 5,350.00 | 5,362.00 | 5,187.00 | 5,187.00 | 5,187.00 | -2.06% | 942,700 |
| Jun 22, 2026 | 5,256.00 | 5,300.00 | 5,226.00 | 5,296.00 | 5,296.00 | -0.02% | 742,700 |
| Jun 19, 2026 | 5,345.00 | 5,406.00 | 5,278.00 | 5,297.00 | 5,297.00 | -1.03% | 1,566,800 |
| Jun 18, 2026 | 5,325.00 | 5,406.00 | 5,285.00 | 5,352.00 | 5,352.00 | 1.06% | 846,800 |
| Jun 17, 2026 | 5,366.00 | 5,372.00 | 5,239.00 | 5,296.00 | 5,296.00 | 0.09% | 845,400 |
| Jun 16, 2026 | 5,380.00 | 5,387.00 | 5,250.00 | 5,291.00 | 5,291.00 | -0.47% | 1,211,900 |
| Jun 15, 2026 | 5,240.00 | 5,374.00 | 5,223.00 | 5,316.00 | 5,316.00 | 4.63% | 1,405,900 |
| Jun 12, 2026 | 5,052.00 | 5,091.00 | 5,011.00 | 5,081.00 | 5,081.00 | 1.05% | 1,287,100 |
| Jun 11, 2026 | 5,021.00 | 5,067.00 | 4,944.00 | 5,028.00 | 5,028.00 | -1.20% | 1,453,000 |
| Jun 10, 2026 | 5,131.00 | 5,139.00 | 5,040.00 | 5,089.00 | 5,089.00 | 0.18% | 1,037,600 |
| Jun 9, 2026 | 5,180.00 | 5,185.00 | 5,079.00 | 5,080.00 | 5,080.00 | -0.24% | 901,600 |
| Jun 8, 2026 | 5,091.00 | 5,147.00 | 5,040.00 | 5,092.00 | 5,092.00 | -1.91% | 1,187,000 |
| Jun 5, 2026 | 5,180.00 | 5,275.00 | 5,165.00 | 5,191.00 | 5,191.00 | 0.70% | 916,900 |
| Jun 4, 2026 | 5,151.00 | 5,190.00 | 5,125.00 | 5,155.00 | 5,155.00 | -0.04% | 1,060,700 |
| Jun 3, 2026 | 5,130.00 | 5,192.00 | 5,095.00 | 5,157.00 | 5,157.00 | 0.70% | 1,413,900 |
| Jun 2, 2026 | 5,052.00 | 5,134.00 | 5,015.00 | 5,121.00 | 5,121.00 | -0.43% | 1,401,900 |
| Jun 1, 2026 | 5,385.00 | 5,388.00 | 5,107.00 | 5,143.00 | 5,143.00 | -4.60% | 2,071,100 |
| May 29, 2026 | 5,422.00 | 5,494.00 | 5,391.00 | 5,391.00 | 5,391.00 | -0.66% | 1,601,300 |
| May 28, 2026 | 5,450.00 | 5,475.00 | 5,372.00 | 5,427.00 | 5,427.00 | -1.51% | 1,528,000 |
| May 27, 2026 | 5,601.00 | 5,650.00 | 5,500.00 | 5,510.00 | 5,510.00 | -1.31% | 932,400 |
| May 26, 2026 | 5,602.00 | 5,605.00 | 5,474.00 | 5,583.00 | 5,583.00 | -0.20% | 1,178,600 |
| May 25, 2026 | 5,543.00 | 5,634.00 | 5,508.00 | 5,594.00 | 5,594.00 | 0.79% | 1,000,400 |
| May 22, 2026 | 5,540.00 | 5,576.00 | 5,462.00 | 5,550.00 | 5,550.00 | -0.25% | 1,130,300 |
| May 21, 2026 | 5,597.00 | 5,617.00 | 5,541.00 | 5,564.00 | 5,564.00 | 0.56% | 1,158,300 |
| May 20, 2026 | 5,680.00 | 5,690.00 | 5,512.00 | 5,533.00 | 5,533.00 | -3.08% | 1,392,100 |
| May 19, 2026 | 5,740.00 | 5,767.00 | 5,655.00 | 5,709.00 | 5,709.00 | 0.23% | 1,117,500 |
| May 18, 2026 | 5,900.00 | 5,900.00 | 5,693.00 | 5,696.00 | 5,696.00 | -3.69% | 1,064,200 |
| May 15, 2026 | 5,867.00 | 5,989.00 | 5,837.00 | 5,914.00 | 5,914.00 | 0.87% | 1,102,500 |