Canada markets closed

Sojitz Corporation (2768.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,304.00+8.00 (+0.19%)
At close: 03:15PM JST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20244,293.004,337.004,284.004,304.004,304.00704,000
May 20, 20244,257.004,307.004,255.004,296.004,296.00918,600
May 17, 20244,222.004,267.004,213.004,257.004,257.001,106,600
May 16, 20244,244.004,256.004,152.004,210.004,210.001,047,100
May 15, 20244,220.004,273.004,217.004,244.004,244.00811,600
May 14, 20244,228.004,277.004,176.004,222.004,222.001,100,700
May 13, 20244,225.004,286.004,202.004,229.004,229.00933,100
May 10, 20244,203.004,304.004,196.004,221.004,221.001,191,400
May 09, 20244,215.004,244.004,173.004,174.004,174.001,096,800
May 08, 20244,258.004,276.004,179.004,198.004,198.001,680,200
May 07, 20244,354.004,408.004,215.004,278.004,278.002,427,000
May 02, 20244,189.004,347.004,156.004,325.004,325.004,833,000
May 01, 20244,059.004,333.003,956.004,279.004,279.0011,088,200
Apr 30, 20243,998.004,082.003,978.004,059.004,059.001,989,900
Apr 26, 20243,870.003,938.003,850.003,935.003,935.001,583,400
Apr 25, 20243,911.003,925.003,845.003,862.003,862.001,060,100
Apr 24, 20243,878.003,920.003,858.003,911.003,911.001,050,000
Apr 23, 20243,917.003,928.003,858.003,869.003,869.001,141,700
Apr 22, 20243,859.003,918.003,851.003,887.003,887.001,155,700
Apr 19, 20243,820.003,850.003,741.003,815.003,815.001,538,200
Apr 18, 20243,801.003,851.003,771.003,833.003,833.00960,100
Apr 17, 20243,883.003,891.003,801.003,803.003,803.001,282,700
Apr 16, 20243,999.004,003.003,857.003,882.003,882.001,872,800
Apr 15, 20243,960.004,027.003,940.004,024.004,024.00980,000
Apr 12, 20244,019.004,021.003,974.003,994.003,994.00975,200
Apr 11, 20243,934.004,021.003,918.003,997.003,997.001,112,300
Apr 10, 20243,979.003,994.003,958.003,966.003,966.00928,100
Apr 09, 20243,946.004,010.003,940.004,010.004,010.001,163,100
Apr 08, 20243,970.003,977.003,932.003,946.003,946.00777,700
Apr 05, 20243,924.003,965.003,905.003,948.003,948.00880,000
Apr 04, 20243,990.004,001.003,956.003,968.003,968.001,154,700
Apr 03, 20243,856.003,939.003,819.003,915.003,915.001,392,100
Apr 02, 20243,911.003,960.003,879.003,896.003,896.001,289,000
Apr 01, 20244,020.004,033.003,883.003,901.003,901.001,293,500
Mar 29, 20244,010.004,019.003,975.003,985.003,985.00485,000
Mar 28, 20244,010.004,033.003,970.003,976.003,976.001,211,800
Mar 28, 202470 Dividend
Mar 27, 20244,080.004,122.004,068.004,083.004,013.001,681,400
Mar 26, 20244,045.004,084.004,021.004,068.003,998.261,063,600
Mar 25, 20244,061.004,068.004,032.004,040.003,970.74881,700
Mar 22, 20244,085.004,099.004,046.004,080.004,010.051,213,800
Mar 21, 20244,030.004,104.004,027.004,070.004,000.221,586,100
Mar 19, 20243,953.004,002.003,945.003,990.003,921.591,416,400
Mar 18, 20243,935.003,983.003,902.003,972.003,903.901,357,200
Mar 15, 20243,861.003,917.003,844.003,902.003,835.104,422,500
Mar 14, 20243,802.003,865.003,795.003,855.003,788.911,026,500
Mar 13, 20243,860.003,893.003,782.003,799.003,733.871,343,800
Mar 12, 20243,820.003,825.003,739.003,822.003,756.471,620,100
Mar 11, 20243,950.003,953.003,812.003,850.003,783.992,023,300
Mar 08, 20243,960.004,051.003,956.003,993.003,924.541,820,800
Mar 07, 20243,980.004,059.003,939.003,957.003,889.161,726,100
Mar 06, 20243,900.003,965.003,882.003,964.003,896.041,414,300
Mar 05, 20243,841.003,917.003,833.003,899.003,832.151,403,100
Mar 04, 20243,882.003,893.003,835.003,856.003,789.891,625,900
Mar 01, 20243,798.003,854.003,797.003,853.003,786.941,358,200
Feb 29, 20243,835.003,835.003,759.003,799.003,733.871,534,300
Feb 28, 20243,858.003,872.003,798.003,815.003,749.591,891,400
Feb 27, 20243,849.003,883.003,828.003,864.003,797.752,032,100
Feb 26, 20243,880.003,930.003,811.003,844.003,778.104,382,200
Feb 22, 20243,864.003,905.003,841.003,905.003,838.052,037,300
Feb 21, 20243,802.003,835.003,778.003,798.003,732.891,216,300
Feb 20, 20243,820.003,845.003,767.003,773.003,708.311,138,300
Feb 19, 20243,734.003,812.003,721.003,812.003,746.651,432,400
Feb 16, 20243,696.003,742.003,682.003,712.003,648.361,179,400
Feb 15, 20243,700.003,714.003,660.003,667.003,604.131,038,300
Feb 14, 20243,707.003,718.003,669.003,691.003,627.721,244,800
Feb 13, 20243,762.003,762.003,689.003,732.003,668.021,612,000
Feb 09, 20243,745.003,760.003,684.003,714.003,650.331,334,300
Feb 08, 20243,745.003,768.003,707.003,748.003,683.741,521,700
Feb 07, 20243,689.003,775.003,664.003,722.003,658.191,686,800
Feb 06, 20243,686.003,706.003,656.003,690.003,626.741,801,900
Feb 05, 20243,771.003,795.003,650.003,662.003,599.223,265,500
Feb 02, 20243,480.003,699.003,438.003,592.003,530.425,088,000
Feb 01, 20243,478.003,525.003,472.003,481.003,421.32982,300
Jan 31, 20243,483.003,504.003,455.003,504.003,443.93947,700
Jan 30, 20243,469.003,487.003,442.003,470.003,410.51730,400
Jan 29, 20243,446.003,481.003,442.003,481.003,421.32744,700
Jan 26, 20243,442.003,456.003,409.003,418.003,359.40903,400
Jan 25, 20243,456.003,477.003,442.003,469.003,409.53734,700
Jan 24, 20243,472.003,492.003,435.003,446.003,386.92834,700
Jan 23, 20243,522.003,557.003,472.003,488.003,428.201,364,100
Jan 22, 20243,484.003,512.003,481.003,508.003,447.861,332,000
Jan 19, 20243,456.003,464.003,418.003,447.003,387.901,298,600
Jan 18, 20243,430.003,449.003,388.003,397.003,338.761,003,600
Jan 17, 20243,408.003,502.003,405.003,416.003,357.442,297,000
Jan 16, 20243,348.003,409.003,348.003,375.003,317.14956,900
Jan 15, 20243,348.003,402.003,348.003,402.003,343.68326,700
Jan 12, 20243,392.003,406.003,345.003,353.003,295.521,188,200
Jan 11, 20243,358.003,418.003,345.003,348.003,290.601,913,400
Jan 10, 20243,308.003,330.003,301.003,315.003,258.171,184,900
Jan 09, 20243,330.003,342.003,289.003,316.003,259.151,244,500
Jan 05, 20243,277.003,318.003,270.003,309.003,252.27984,300
Jan 04, 20243,170.003,259.003,134.003,259.003,203.131,541,600
Dec 29, 20233,198.003,213.003,166.003,185.003,130.401,047,100
Dec 28, 20233,185.003,207.003,167.003,193.003,138.26644,600
Dec 27, 20233,189.003,194.003,172.003,191.003,136.29729,300
Dec 26, 20233,161.003,179.003,152.003,169.003,114.67531,600
Dec 25, 20233,205.003,205.003,149.003,167.003,112.70664,300
Dec 22, 20233,186.003,204.003,172.003,186.003,131.38492,500
Dec 21, 20233,188.003,188.003,159.003,170.003,115.65803,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...