Sojitz Corporation (TYO:2768)
Japan · Delayed Price · Currency is JPY 5,140.00
+10.00 (0.19%)
Nov 2, 2026, 3:30 PM JST
Sojitz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5,129.00 | 5,219.00 | 5,120.00 | 5,140.00 | 5,140.00 | 0.19% | 1,646,700 |
| Oct 30, 2026 | 5,480.00 | 5,501.00 | 5,130.00 | 5,130.00 | 5,130.00 | -6.28% | 4,030,700 |
| Oct 29, 2026 | 5,445.00 | 5,484.00 | 5,399.00 | 5,474.00 | 5,474.00 | 0.50% | 3,111,200 |
| Oct 28, 2026 | 5,530.00 | 5,553.00 | 5,447.00 | 5,447.00 | 5,447.00 | -1.32% | 939,100 |
| Oct 27, 2026 | 5,430.00 | 5,520.00 | 5,363.00 | 5,520.00 | 5,520.00 | 1.86% | 1,255,800 |
| Oct 26, 2026 | 5,260.00 | 5,419.00 | 5,259.00 | 5,419.00 | 5,419.00 | 3.77% | 1,302,100 |
| Oct 23, 2026 | 5,278.00 | 5,280.00 | 5,142.00 | 5,222.00 | 5,222.00 | -1.10% | 1,128,500 |
| Oct 22, 2026 | 5,320.00 | 5,362.00 | 5,253.00 | 5,280.00 | 5,280.00 | -0.30% | 1,190,500 |
| Oct 21, 2026 | 5,326.00 | 5,335.00 | 5,277.00 | 5,296.00 | 5,296.00 | 0.42% | 861,200 |
| Oct 20, 2026 | 5,365.00 | 5,422.00 | 5,260.00 | 5,274.00 | 5,274.00 | -2.33% | 970,000 |
| Oct 19, 2026 | 5,436.00 | 5,441.00 | 5,361.00 | 5,400.00 | 5,400.00 | -0.70% | 731,300 |
| Oct 16, 2026 | 5,422.00 | 5,476.00 | 5,380.00 | 5,438.00 | 5,438.00 | 1.97% | 944,400 |
| Oct 15, 2026 | 5,440.00 | 5,445.00 | 5,308.00 | 5,333.00 | 5,333.00 | -2.11% | 1,420,300 |
| Oct 14, 2026 | 5,418.00 | 5,484.00 | 5,353.00 | 5,448.00 | 5,448.00 | 0.55% | 1,303,700 |
| Oct 13, 2026 | 5,300.00 | 5,434.00 | 5,275.00 | 5,418.00 | 5,418.00 | 1.46% | 1,034,900 |
| Oct 9, 2026 | 5,346.00 | 5,392.00 | 5,281.00 | 5,340.00 | 5,340.00 | -0.04% | 941,800 |
| Oct 8, 2026 | 5,404.00 | 5,428.00 | 5,283.00 | 5,342.00 | 5,342.00 | -2.02% | 1,396,500 |
| Oct 7, 2026 | 5,526.00 | 5,577.00 | 5,452.00 | 5,452.00 | 5,452.00 | -1.29% | 1,269,400 |
| Oct 6, 2026 | 5,508.00 | 5,545.00 | 5,437.00 | 5,523.00 | 5,523.00 | 0.45% | 1,110,100 |
| Oct 5, 2026 | 5,575.00 | 5,577.00 | 5,486.00 | 5,498.00 | 5,498.00 | -0.67% | 1,105,300 |
| Oct 2, 2026 | 5,570.00 | 5,627.00 | 5,535.00 | 5,535.00 | 5,535.00 | -1.28% | 1,003,400 |
| Oct 1, 2026 | 5,632.00 | 5,643.00 | 5,533.00 | 5,607.00 | 5,607.00 | -1.15% | 1,474,900 |
| Sep 30, 2026 | 5,598.00 | 5,686.00 | 5,516.00 | 5,672.00 | 5,672.00 | 2.01% | 1,141,200 |
| Sep 29, 2026 | 5,617.00 | 5,622.00 | 5,530.00 | 5,560.00 | 5,560.00 | -1.35% | 1,253,500 |
| Sep 28, 2026 | 5,784.00 | 5,812.00 | 5,718.00 | 5,726.00 | 5,636.00 | -0.52% | 1,205,900 |
| Sep 25, 2026 | 5,750.00 | 5,774.00 | 5,706.00 | 5,756.00 | 5,665.53 | 0.74% | 1,170,900 |
| Sep 24, 2026 | 5,870.00 | 5,875.00 | 5,714.00 | 5,714.00 | 5,624.19 | -2.69% | 1,393,600 |
| Sep 18, 2026 | 5,940.00 | 5,949.00 | 5,851.00 | 5,872.00 | 5,779.71 | -0.27% | 1,406,900 |
| Sep 17, 2026 | 5,810.00 | 5,898.00 | 5,800.00 | 5,888.00 | 5,795.45 | 2.05% | 1,059,400 |
| Sep 16, 2026 | 5,788.00 | 5,848.00 | 5,766.00 | 5,770.00 | 5,679.31 | 0.72% | 854,200 |
| Sep 15, 2026 | 5,780.00 | 5,789.00 | 5,691.00 | 5,729.00 | 5,638.95 | -1.39% | 880,300 |
| Sep 14, 2026 | 5,770.00 | 5,840.00 | 5,756.00 | 5,810.00 | 5,718.68 | 1.24% | 954,500 |
| Sep 11, 2026 | 5,625.00 | 5,785.00 | 5,580.00 | 5,739.00 | 5,648.80 | -0.10% | 1,242,400 |
| Sep 10, 2026 | 5,770.00 | 5,805.00 | 5,697.00 | 5,745.00 | 5,654.70 | -2.03% | 1,436,500 |
| Sep 9, 2026 | 5,761.00 | 5,887.00 | 5,738.00 | 5,864.00 | 5,771.83 | 1.40% | 1,302,800 |
| Sep 8, 2026 | 5,821.00 | 5,884.00 | 5,719.00 | 5,783.00 | 5,692.10 | -1.20% | 905,200 |
| Sep 7, 2026 | 5,775.00 | 5,894.00 | 5,764.00 | 5,853.00 | 5,761.00 | 1.58% | 1,055,700 |
| Sep 4, 2026 | 5,878.00 | 5,887.00 | 5,685.00 | 5,762.00 | 5,671.43 | -0.28% | 1,985,200 |
| Sep 3, 2026 | 5,730.00 | 5,836.00 | 5,720.00 | 5,778.00 | 5,687.18 | 2.10% | 1,406,400 |
| Sep 2, 2026 | 5,720.00 | 5,735.00 | 5,659.00 | 5,659.00 | 5,570.05 | -2.65% | 1,383,100 |
| Sep 1, 2026 | 5,580.00 | 5,813.00 | 5,572.00 | 5,813.00 | 5,721.63 | 3.73% | 1,589,400 |
| Aug 31, 2026 | 5,590.00 | 5,611.00 | 5,512.00 | 5,604.00 | 5,515.92 | -0.46% | 1,239,100 |
| Aug 28, 2026 | 5,563.00 | 5,684.00 | 5,556.00 | 5,630.00 | 5,541.51 | 0.73% | 870,000 |
| Aug 27, 2026 | 5,578.00 | 5,600.00 | 5,488.00 | 5,589.00 | 5,501.15 | -0.71% | 1,304,700 |
| Aug 26, 2026 | 5,686.00 | 5,724.00 | 5,629.00 | 5,629.00 | 5,540.52 | -1.18% | 915,400 |
| Aug 25, 2026 | 5,720.00 | 5,756.00 | 5,662.00 | 5,696.00 | 5,606.47 | 0.46% | 892,000 |
| Aug 24, 2026 | 5,650.00 | 5,683.00 | 5,603.00 | 5,670.00 | 5,580.88 | 0.82% | 769,600 |
| Aug 21, 2026 | 5,502.00 | 5,628.00 | 5,494.00 | 5,624.00 | 5,535.60 | 1.81% | 977,000 |
| Aug 20, 2026 | 5,480.00 | 5,537.00 | 5,449.00 | 5,524.00 | 5,437.17 | 1.79% | 717,100 |
| Aug 19, 2026 | 5,590.00 | 5,590.00 | 5,400.00 | 5,427.00 | 5,341.70 | -4.03% | 1,441,500 |