Sojitz Corporation (TYO:2768)
Japan · Delayed Price · Currency is JPY 5,872.00
-16.00 (-0.27%)
Sep 18, 2026, 3:30 PM JST
Sojitz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,940.00 | 5,949.00 | 5,851.00 | 5,872.00 | 5,872.00 | -0.27% | 1,406,900 |
| Sep 17, 2026 | 5,810.00 | 5,898.00 | 5,800.00 | 5,888.00 | 5,888.00 | 2.05% | 1,059,400 |
| Sep 16, 2026 | 5,788.00 | 5,848.00 | 5,766.00 | 5,770.00 | 5,770.00 | 0.72% | 854,200 |
| Sep 15, 2026 | 5,780.00 | 5,789.00 | 5,691.00 | 5,729.00 | 5,729.00 | -1.39% | 880,300 |
| Sep 14, 2026 | 5,770.00 | 5,840.00 | 5,756.00 | 5,810.00 | 5,810.00 | 1.24% | 954,500 |
| Sep 11, 2026 | 5,625.00 | 5,785.00 | 5,580.00 | 5,739.00 | 5,739.00 | -0.10% | 1,242,400 |
| Sep 10, 2026 | 5,770.00 | 5,805.00 | 5,697.00 | 5,745.00 | 5,745.00 | -2.03% | 1,436,500 |
| Sep 9, 2026 | 5,761.00 | 5,887.00 | 5,738.00 | 5,864.00 | 5,864.00 | 1.40% | 1,302,800 |
| Sep 8, 2026 | 5,821.00 | 5,884.00 | 5,719.00 | 5,783.00 | 5,783.00 | -1.20% | 905,200 |
| Sep 7, 2026 | 5,775.00 | 5,894.00 | 5,764.00 | 5,853.00 | 5,853.00 | 1.58% | 1,055,700 |
| Sep 4, 2026 | 5,878.00 | 5,887.00 | 5,685.00 | 5,762.00 | 5,762.00 | -0.28% | 1,985,200 |
| Sep 3, 2026 | 5,730.00 | 5,836.00 | 5,720.00 | 5,778.00 | 5,778.00 | 2.10% | 1,406,400 |
| Sep 2, 2026 | 5,720.00 | 5,735.00 | 5,659.00 | 5,659.00 | 5,659.00 | -2.65% | 1,383,100 |
| Sep 1, 2026 | 5,580.00 | 5,813.00 | 5,572.00 | 5,813.00 | 5,813.00 | 3.73% | 1,589,400 |
| Aug 31, 2026 | 5,590.00 | 5,611.00 | 5,512.00 | 5,604.00 | 5,604.00 | -0.46% | 1,239,100 |
| Aug 28, 2026 | 5,563.00 | 5,684.00 | 5,556.00 | 5,630.00 | 5,630.00 | 0.73% | 870,000 |
| Aug 27, 2026 | 5,578.00 | 5,600.00 | 5,488.00 | 5,589.00 | 5,589.00 | -0.71% | 1,304,700 |
| Aug 26, 2026 | 5,686.00 | 5,724.00 | 5,629.00 | 5,629.00 | 5,629.00 | -1.18% | 915,400 |
| Aug 25, 2026 | 5,720.00 | 5,756.00 | 5,662.00 | 5,696.00 | 5,696.00 | 0.46% | 892,000 |
| Aug 24, 2026 | 5,650.00 | 5,683.00 | 5,603.00 | 5,670.00 | 5,670.00 | 0.82% | 769,600 |
| Aug 21, 2026 | 5,502.00 | 5,628.00 | 5,494.00 | 5,624.00 | 5,624.00 | 1.81% | 977,000 |
| Aug 20, 2026 | 5,480.00 | 5,537.00 | 5,449.00 | 5,524.00 | 5,524.00 | 1.79% | 717,100 |
| Aug 19, 2026 | 5,590.00 | 5,590.00 | 5,400.00 | 5,427.00 | 5,427.00 | -4.03% | 1,441,500 |
| Aug 18, 2026 | 5,565.00 | 5,676.00 | 5,558.00 | 5,655.00 | 5,655.00 | 0.98% | 863,600 |
| Aug 17, 2026 | 5,692.00 | 5,714.00 | 5,580.00 | 5,600.00 | 5,600.00 | -1.48% | 941,100 |
| Aug 14, 2026 | 5,566.00 | 5,736.00 | 5,552.00 | 5,684.00 | 5,684.00 | 1.39% | 1,167,300 |
| Aug 13, 2026 | 5,620.00 | 5,669.00 | 5,560.00 | 5,606.00 | 5,606.00 | 0.21% | 936,600 |
| Aug 12, 2026 | 5,733.00 | 5,733.00 | 5,556.00 | 5,594.00 | 5,594.00 | -1.51% | 1,043,000 |
| Aug 10, 2026 | 5,675.00 | 5,731.00 | 5,595.00 | 5,680.00 | 5,680.00 | 0.21% | 1,183,100 |
| Aug 7, 2026 | 5,598.00 | 5,676.00 | 5,584.00 | 5,668.00 | 5,668.00 | 2.31% | 1,615,300 |
| Aug 6, 2026 | 5,370.00 | 5,574.00 | 5,362.00 | 5,540.00 | 5,540.00 | 2.84% | 1,442,700 |
| Aug 5, 2026 | 5,255.00 | 5,387.00 | 5,217.00 | 5,387.00 | 5,387.00 | 2.96% | 1,029,000 |
| Aug 4, 2026 | 5,199.00 | 5,252.00 | 5,141.00 | 5,232.00 | 5,232.00 | 0.75% | 1,306,900 |
| Aug 3, 2026 | 5,181.00 | 5,235.00 | 5,087.00 | 5,193.00 | 5,193.00 | -3.49% | 2,112,000 |
| Jul 31, 2026 | 5,365.00 | 5,457.00 | 5,267.00 | 5,381.00 | 5,381.00 | 0.67% | 2,408,200 |
| Jul 30, 2026 | 5,340.00 | 5,373.00 | 5,279.00 | 5,345.00 | 5,345.00 | 0.13% | 1,174,200 |
| Jul 29, 2026 | 5,400.00 | 5,412.00 | 5,243.00 | 5,338.00 | 5,338.00 | -0.39% | 1,475,600 |
| Jul 28, 2026 | 5,409.00 | 5,413.00 | 5,304.00 | 5,359.00 | 5,359.00 | -1.60% | 922,900 |
| Jul 27, 2026 | 5,452.00 | 5,467.00 | 5,387.00 | 5,446.00 | 5,446.00 | 1.04% | 1,035,900 |
| 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 |