kabutan

Sojitz Corporation(2768) Historical

2768
TSE Prime
Sojitz Corporation
5,971
JPY
+146
(+2.51%)
Apr 28, 3:30 pm JST
37.50
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
5,985
Apr 28, 10:08 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 3, 2026
7,257 JPY
52 Week Low May 1, 2025
3,312 JPY
Yearly High Mar 3, 2026
7,257 JPY
Yearly Low Jan 5, 2026
4,923 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 5,830 5,977 5,746 5,971 +57 +0.96% 3,193,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 6,135 6,147 5,794 5,914 -177 -2.91% 4,524,400
Apr 17, 2026 6,383 6,482 6,077 6,091 -292 -4.57% 6,133,100
Apr 10, 2026 6,363 6,645 6,328 6,383 +24 +0.38% 6,315,600
Apr 3, 2026 6,070 6,525 6,031 6,359 -93 -1.44% 7,077,900
Mar 27, 2026 5,986 6,497 5,850 6,452 +220 +3.53% 7,768,700
Mar 19, 2026 6,369 6,566 6,203 6,232 -24 -0.38% 9,180,000
Mar 13, 2026 5,902 6,433 5,698 6,256 -61 -0.97% 10,822,300
Mar 6, 2026 6,830 7,257 6,134 6,317 -763 -10.78% 14,308,600
Feb 27, 2026 6,765 7,088 6,557 7,080 +314 +4.64% 9,024,500
Feb 20, 2026 6,447 7,032 6,274 6,766 +392 +6.15% 18,505,800
Feb 13, 2026 6,050 6,583 5,959 6,374 +445 +7.51% 12,401,000
Feb 6, 2026 5,717 5,929 5,439 5,929 +301 +5.35% 15,452,700
Jan 30, 2026 5,619 5,715 5,546 5,628 -67 -1.18% 7,807,000
Jan 23, 2026 5,999 6,049 5,695 5,695 -355 -5.87% 12,111,800
Jan 16, 2026 5,523 6,257 5,510 6,050 +785 +14.91% 22,212,700
Jan 9, 2026 4,954 5,390 4,923 5,265 +398 +8.18% 10,511,700
Dec 30, 2025 4,860 4,912 4,850 4,867 +25 +0.52% 1,821,900
Dec 26, 2025 4,879 4,898 4,823 4,842 -15 -0.31% 4,470,400
Dec 19, 2025 5,012 5,035 4,750 4,857 -163 -3.25% 8,250,000
Dec 12, 2025 4,718 5,044 4,684 5,020 +330 +7.04% 6,735,700