Sojitz Corp. 2768
TSE · Japan · Non-Energy Minerals
¥5,609.00+2.00 (+0.04%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,616.00 | +0.16% | ¥5,570.00 | ¥5,627.00 | ¥5,555.00 | 104.50K |
| 2026-10-01 | ¥5,607.00 | -1.15% | ¥5,632.00 | ¥5,643.00 | ¥5,533.00 | 1.47M |
| 2026-09-30 | ¥5,672.00 | +2.01% | ¥5,598.00 | ¥5,686.00 | ¥5,516.00 | 1.14M |
| 2026-09-29 | ¥5,560.00 | -2.90% | ¥5,617.00 | ¥5,622.00 | ¥5,530.00 | 1.25M |
| 2026-09-28 | ¥5,726.00 | -0.52% | ¥5,784.00 | ¥5,812.00 | ¥5,718.00 | 1.21M |
| 2026-09-25 | ¥5,756.00 | +0.74% | ¥5,750.00 | ¥5,774.00 | ¥5,706.00 | 1.17M |
| 2026-09-24 | ¥5,714.00 | -2.69% | ¥5,870.00 | ¥5,875.00 | ¥5,714.00 | 1.39M |
| 2026-09-18 | ¥5,872.00 | -0.27% | ¥5,940.00 | ¥5,949.00 | ¥5,851.00 | 1.41M |
| 2026-09-17 | ¥5,888.00 | +2.05% | ¥5,810.00 | ¥5,898.00 | ¥5,800.00 | 1.06M |
| 2026-09-16 | ¥5,770.00 | +0.72% | ¥5,788.00 | ¥5,848.00 | ¥5,766.00 | 854.20K |
| 2026-09-15 | ¥5,729.00 | -1.39% | ¥5,780.00 | ¥5,789.00 | ¥5,691.00 | 880.30K |
| 2026-09-14 | ¥5,810.00 | +1.24% | ¥5,770.00 | ¥5,840.00 | ¥5,756.00 | 954.50K |
| 2026-09-11 | ¥5,739.00 | -0.10% | ¥5,625.00 | ¥5,785.00 | ¥5,580.00 | 1.24M |
| 2026-09-10 | ¥5,745.00 | -2.03% | ¥5,770.00 | ¥5,805.00 | ¥5,697.00 | 1.44M |
| 2026-09-09 | ¥5,864.00 | +1.40% | ¥5,761.00 | ¥5,887.00 | ¥5,738.00 | 1.30M |
| 2026-09-08 | ¥5,783.00 | -1.20% | ¥5,821.00 | ¥5,884.00 | ¥5,721.00 | 905.20K |
| 2026-09-07 | ¥5,853.00 | +1.58% | ¥5,775.00 | ¥5,894.00 | ¥5,764.00 | 1.06M |
| 2026-09-04 | ¥5,762.00 | -0.28% | ¥5,878.00 | ¥5,887.00 | ¥5,685.00 | 1.99M |
| 2026-09-03 | ¥5,778.00 | +2.10% | ¥5,730.00 | ¥5,836.00 | ¥5,720.00 | 1.41M |
| 2026-09-02 | ¥5,659.00 | -2.65% | ¥5,720.00 | ¥5,735.00 | ¥5,659.00 | 1.38M |
| 2026-09-01 | ¥5,813.00 | +3.73% | ¥5,580.00 | ¥5,813.00 | ¥5,572.00 | 1.59M |
| 2026-08-31 | ¥5,604.00 | -0.46% | ¥5,590.00 | ¥5,611.00 | ¥5,512.00 | 1.24M |
| 2026-08-28 | ¥5,630.00 | +0.73% | ¥5,563.00 | ¥5,684.00 | ¥5,556.00 | 870.00K |
| 2026-08-27 | ¥5,589.00 | -0.71% | ¥5,578.00 | ¥5,600.00 | ¥5,488.00 | 1.30M |
| 2026-08-26 | ¥5,629.00 | -1.18% | ¥5,686.00 | ¥5,724.00 | ¥5,629.00 | 915.40K |
| 2026-08-25 | ¥5,696.00 | +0.46% | ¥5,720.00 | ¥5,756.00 | ¥5,662.00 | 892.00K |
| 2026-08-24 | ¥5,670.00 | +0.82% | ¥5,650.00 | ¥5,683.00 | ¥5,603.00 | 769.60K |
| 2026-08-21 | ¥5,624.00 | +1.81% | ¥5,502.00 | ¥5,628.00 | ¥5,494.00 | 977.00K |
| 2026-08-20 | ¥5,524.00 | +1.79% | ¥5,480.00 | ¥5,537.00 | ¥5,449.00 | 717.10K |
| 2026-08-19 | ¥5,427.00 | -4.03% | ¥5,590.00 | ¥5,590.00 | ¥5,400.00 | 1.44M |
| 2026-08-18 | ¥5,655.00 | +0.98% | ¥5,565.00 | ¥5,676.00 | ¥5,558.00 | 863.60K |
| 2026-08-17 | ¥5,600.00 | -1.48% | ¥5,692.00 | ¥5,714.00 | ¥5,580.00 | 941.10K |
| 2026-08-14 | ¥5,684.00 | +1.39% | ¥5,566.00 | ¥5,736.00 | ¥5,552.00 | 1.17M |
| 2026-08-13 | ¥5,606.00 | +0.21% | ¥5,620.00 | ¥5,669.00 | ¥5,560.00 | 936.60K |
| 2026-08-12 | ¥5,594.00 | -1.51% | ¥5,733.00 | ¥5,733.00 | ¥5,556.00 | 1.04M |
| 2026-08-10 | ¥5,680.00 | +0.21% | ¥5,675.00 | ¥5,731.00 | ¥5,595.00 | 1.18M |
| 2026-08-07 | ¥5,668.00 | +2.31% | ¥5,598.00 | ¥5,676.00 | ¥5,584.00 | 1.62M |
| 2026-08-06 | ¥5,540.00 | +2.84% | ¥5,370.00 | ¥5,574.00 | ¥5,362.00 | 1.44M |
| 2026-08-05 | ¥5,387.00 | +2.96% | ¥5,255.00 | ¥5,387.00 | ¥5,217.00 | 1.03M |
| 2026-08-04 | ¥5,232.00 | +0.75% | ¥5,199.00 | ¥5,252.00 | ¥5,141.00 | 1.31M |
| 2026-08-03 | ¥5,193.00 | -3.49% | ¥5,181.00 | ¥5,235.00 | ¥5,087.00 | 2.11M |
| 2026-07-31 | ¥5,381.00 | +0.67% | ¥5,365.00 | ¥5,457.00 | ¥5,267.00 | 2.41M |
| 2026-07-30 | ¥5,345.00 | +0.13% | ¥5,340.00 | ¥5,373.00 | ¥5,279.00 | 1.17M |
| 2026-07-29 | ¥5,338.00 | -0.39% | ¥5,400.00 | ¥5,412.00 | ¥5,243.00 | 1.48M |
| 2026-07-28 | ¥5,359.00 | -1.60% | ¥5,409.00 | ¥5,413.00 | ¥5,304.00 | 922.90K |
| 2026-07-27 | ¥5,446.00 | +1.04% | ¥5,452.00 | ¥5,467.00 | ¥5,387.00 | 1.04M |
| 2026-07-24 | ¥5,390.00 | -1.46% | ¥5,449.00 | ¥5,452.00 | ¥5,372.00 | 912.40K |
| 2026-07-23 | ¥5,470.00 | +1.50% | ¥5,390.00 | ¥5,507.00 | ¥5,386.00 | 1.09M |
| 2026-07-22 | ¥5,389.00 | +2.12% | ¥5,318.00 | ¥5,453.00 | ¥5,301.00 | 1.37M |
| 2026-07-21 | ¥5,277.00 | +4.04% | ¥5,165.00 | ¥5,291.00 | ¥5,103.00 | 1.29M |
| 2026-07-17 | ¥5,072.00 | -2.74% | ¥5,194.00 | ¥5,213.00 | ¥4,996.00 | 1.40M |
| 2026-07-16 | ¥5,215.00 | -0.10% | ¥5,229.00 | ¥5,304.00 | ¥5,189.00 | 1.25M |
| 2026-07-15 | ¥5,220.00 | +1.95% | ¥5,154.00 | ¥5,220.00 | ¥5,140.00 | 1.08M |
| 2026-07-14 | ¥5,120.00 | +1.31% | ¥5,102.00 | ¥5,120.00 | ¥5,039.00 | 1.13M |
| 2026-07-13 | ¥5,054.00 | -0.90% | ¥5,194.00 | ¥5,204.00 | ¥5,021.00 | 1.76M |
| 2026-07-10 | ¥5,100.00 | -0.91% | ¥5,118.00 | ¥5,151.00 | ¥5,085.00 | 1.13M |
| 2026-07-09 | ¥5,147.00 | -1.00% | ¥5,160.00 | ¥5,178.00 | ¥5,118.00 | 920.10K |
| 2026-07-08 | ¥5,199.00 | -0.78% | ¥5,236.00 | ¥5,283.00 | ¥5,199.00 | 1.17M |
| 2026-07-07 | ¥5,240.00 | -1.61% | ¥5,373.00 | ¥5,425.00 | ¥5,236.00 | 1.61M |
| 2026-07-06 | ¥5,326.00 | +1.89% | ¥5,262.00 | ¥5,408.00 | ¥5,250.00 | 1.04M |
| 2026-07-03 | ¥5,227.00 | +0.40% | ¥5,280.00 | ¥5,305.00 | ¥5,226.00 | 829.70K |
| 2026-07-02 | ¥5,206.00 | +0.91% | ¥5,220.00 | ¥5,287.00 | ¥5,193.00 | 1.04M |
| 2026-07-01 | ¥5,159.00 | -0.23% | ¥5,198.00 | ¥5,210.00 | ¥5,118.00 | 795.60K |
| 2026-06-30 | ¥5,171.00 | -1.03% | ¥5,225.00 | ¥5,250.00 | ¥5,141.00 | 1.17M |
| 2026-06-29 | ¥5,225.00 | -1.10% | ¥5,340.00 | ¥5,357.00 | ¥5,186.00 | 1.05M |
| 2026-06-26 | ¥5,283.00 | +0.92% | ¥5,299.00 | ¥5,357.00 | ¥5,234.00 | 1.03M |
| 2026-06-25 | ¥5,235.00 | +0.93% | ¥5,287.00 | ¥5,292.00 | ¥5,191.00 | 1.18M |
| 2026-06-24 | ¥5,187.00 | 0.00% | ¥5,200.00 | ¥5,232.00 | ¥5,149.00 | 904.00K |
| 2026-06-23 | ¥5,187.00 | -2.06% | ¥5,350.00 | ¥5,362.00 | ¥5,187.00 | 942.70K |
| 2026-06-22 | ¥5,296.00 | -0.02% | ¥5,256.00 | ¥5,300.00 | ¥5,226.00 | 742.70K |
| 2026-06-19 | ¥5,297.00 | -1.03% | ¥5,345.00 | ¥5,406.00 | ¥5,278.00 | 1.57M |
| 2026-06-18 | ¥5,352.00 | +1.06% | ¥5,325.00 | ¥5,406.00 | ¥5,285.00 | 846.80K |
| 2026-06-17 | ¥5,296.00 | +0.09% | ¥5,366.00 | ¥5,372.00 | ¥5,239.00 | 845.40K |
| 2026-06-16 | ¥5,291.00 | -0.47% | ¥5,380.00 | ¥5,387.00 | ¥5,250.00 | 1.21M |
| 2026-06-15 | ¥5,316.00 | +4.63% | ¥5,240.00 | ¥5,374.00 | ¥5,223.00 | 1.41M |
| 2026-06-12 | ¥5,081.00 | +1.05% | ¥5,052.00 | ¥5,091.00 | ¥5,011.00 | 1.29M |
| 2026-06-11 | ¥5,028.00 | -1.20% | ¥5,021.00 | ¥5,067.00 | ¥4,944.00 | 1.45M |
| 2026-06-10 | ¥5,089.00 | +0.18% | ¥5,131.00 | ¥5,139.00 | ¥5,040.00 | 1.04M |
| 2026-06-09 | ¥5,080.00 | -0.24% | ¥5,180.00 | ¥5,185.00 | ¥5,079.00 | 901.60K |
| 2026-06-08 | ¥5,092.00 | -1.91% | ¥5,091.00 | ¥5,147.00 | ¥5,040.00 | 1.19M |
| 2026-06-05 | ¥5,191.00 | +0.70% | ¥5,180.00 | ¥5,275.00 | ¥5,165.00 | 916.90K |
| 2026-06-04 | ¥5,155.00 | -0.04% | ¥5,151.00 | ¥5,190.00 | ¥5,125.00 | 1.06M |
| 2026-06-03 | ¥5,157.00 | +0.70% | ¥5,130.00 | ¥5,192.00 | ¥5,095.00 | 1.41M |
| 2026-06-02 | ¥5,121.00 | -0.43% | ¥5,052.00 | ¥5,134.00 | ¥5,015.00 | 1.40M |
| 2026-06-01 | ¥5,143.00 | -4.60% | ¥5,385.00 | ¥5,388.00 | ¥5,107.00 | 2.07M |
| 2026-05-29 | ¥5,391.00 | -0.66% | ¥5,422.00 | ¥5,494.00 | ¥5,391.00 | 1.60M |
| 2026-05-28 | ¥5,427.00 | -1.51% | ¥5,450.00 | ¥5,475.00 | ¥5,372.00 | 1.53M |
| 2026-05-27 | ¥5,510.00 | -1.31% | ¥5,601.00 | ¥5,650.00 | ¥5,500.00 | 932.40K |
| 2026-05-26 | ¥5,583.00 | -0.20% | ¥5,602.00 | ¥5,605.00 | ¥5,474.00 | 1.18M |
| 2026-05-25 | ¥5,594.00 | +0.79% | ¥5,543.00 | ¥5,634.00 | ¥5,508.00 | 1.00M |