Tokyo - Delayed Quote JPY

Sojitz Corporation (2768.T)

Compare
3,122.00
+12.00
+(0.39%)
At close: January 17 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20253,110.003,129.003,080.003,122.003,122.001,067,800
Jan 16, 20253,134.003,146.003,109.003,110.003,110.001,054,300
Jan 15, 20253,144.003,146.003,110.003,113.003,113.001,033,400
Jan 14, 20253,125.003,144.003,097.003,115.003,115.001,362,700
Jan 10, 20253,129.003,171.003,128.003,140.003,140.001,166,000
Jan 9, 20253,191.003,192.003,135.003,136.003,136.001,305,700
Jan 8, 20253,215.003,236.003,187.003,191.003,191.001,049,200
Jan 7, 20253,218.003,234.003,195.003,215.003,215.001,123,000
Jan 6, 20253,270.003,270.003,206.003,218.003,218.001,528,900
Dec 30, 20243,240.003,261.003,226.003,242.003,242.00931,300
Dec 27, 20243,200.003,227.003,184.003,226.003,226.001,107,200
Dec 26, 20243,150.003,177.003,147.003,177.003,177.001,025,400
Dec 25, 20243,110.003,145.003,095.003,145.003,145.00923,800
Dec 24, 20243,084.003,116.003,083.003,106.003,106.00847,800
Dec 23, 20243,055.003,074.003,033.003,070.003,070.001,023,700
Dec 20, 20243,059.003,076.003,035.003,039.003,039.001,775,600
Dec 19, 20243,011.003,059.003,007.003,036.003,036.001,262,100
Dec 18, 20243,030.003,061.003,027.003,032.003,032.001,040,500
Dec 17, 20243,050.003,072.003,039.003,039.003,039.001,351,700
Dec 16, 20243,095.003,099.003,050.003,050.003,050.00974,600
Dec 13, 20243,089.003,117.003,069.003,084.003,084.001,549,000
Dec 12, 20243,145.003,156.003,122.003,123.003,123.001,425,700
Dec 11, 20243,144.003,146.003,112.003,137.003,137.001,103,900
Dec 10, 20243,100.003,159.003,095.003,150.003,150.001,947,600
Dec 9, 20243,065.003,071.003,035.003,044.003,044.001,547,800
Dec 6, 20243,078.003,088.003,065.003,065.003,065.00705,600
Dec 5, 20243,106.003,110.003,066.003,076.003,076.001,249,300
Dec 4, 20243,113.003,123.003,096.003,106.003,106.001,243,900
Dec 3, 20243,100.003,135.003,083.003,113.003,113.001,681,600
Dec 2, 20243,060.003,107.003,051.003,084.003,084.001,032,900
Nov 29, 20243,032.003,060.003,020.003,050.003,050.00928,500
Nov 28, 20243,014.003,057.003,007.003,045.003,045.001,148,100
Nov 27, 20243,074.003,080.003,022.003,028.003,028.001,285,100
Nov 26, 20243,101.003,104.003,067.003,090.003,090.001,004,700
Nov 25, 20243,110.003,125.003,096.003,103.003,103.001,243,900
Nov 22, 20243,065.003,105.003,054.003,081.003,081.001,123,600
Nov 21, 20243,080.003,089.003,043.003,051.003,051.001,234,600
Nov 20, 20243,093.003,119.003,066.003,080.003,080.00887,000
Nov 19, 20243,090.003,119.003,078.003,100.003,100.001,090,900
Nov 18, 20243,060.003,111.003,060.003,086.003,086.001,297,000
Nov 15, 20243,126.003,136.003,071.003,071.003,071.002,052,700
Nov 14, 20243,128.003,173.003,124.003,127.003,127.00948,200
Nov 13, 20243,138.003,156.003,117.003,122.003,122.001,133,000
Nov 12, 20243,157.003,182.003,137.003,150.003,150.001,386,000
Nov 11, 20243,167.003,175.003,142.003,159.003,159.001,069,700
Nov 8, 20243,237.003,242.003,153.003,165.003,165.001,572,200
Nov 7, 20243,217.003,261.003,189.003,243.003,243.001,653,900
Nov 6, 20243,155.003,215.003,151.003,177.003,177.001,551,400
Nov 5, 20243,111.003,160.003,101.003,148.003,148.001,457,700
Nov 1, 20243,124.003,137.003,090.003,090.003,090.002,400,600
Oct 31, 20243,195.003,216.003,133.003,157.003,157.003,185,200
Oct 30, 20243,300.003,314.003,195.003,202.003,202.004,749,300
Oct 29, 20243,261.003,308.003,259.003,294.003,294.001,105,200
Oct 28, 20243,213.003,292.003,206.003,259.003,259.001,085,900
Oct 25, 20243,246.003,263.003,218.003,225.003,225.00746,100
Oct 24, 20243,258.003,278.003,220.003,252.003,252.00884,500
Oct 23, 20243,310.003,331.003,282.003,283.003,283.00790,800
Oct 22, 20243,324.003,346.003,291.003,307.003,307.00930,900
Oct 21, 20243,352.003,375.003,331.003,334.003,334.00865,700
Oct 18, 20243,367.003,372.003,331.003,359.003,359.001,024,500
Oct 17, 20243,351.003,373.003,334.003,344.003,344.001,209,800
Oct 16, 20243,322.003,375.003,305.003,337.003,337.00898,300
Oct 15, 20243,397.003,397.003,343.003,365.003,365.001,057,600
Oct 11, 20243,378.003,404.003,363.003,368.003,368.00728,100
Oct 10, 20243,398.003,405.003,370.003,370.003,370.00808,000
Oct 9, 20243,428.003,429.003,365.003,371.003,371.00796,400
Oct 8, 20243,452.003,462.003,393.003,403.003,403.001,184,500
Oct 7, 20243,501.003,515.003,478.003,480.003,480.001,135,000
Oct 4, 20243,485.003,488.003,434.003,463.003,463.001,042,500
Oct 3, 20243,580.003,580.003,442.003,444.003,444.001,925,500
Oct 2, 20243,410.003,487.003,410.003,447.003,447.001,564,000
Oct 1, 20243,398.003,438.003,386.003,416.003,416.001,459,200
Sep 30, 20243,274.003,391.003,264.003,365.003,365.002,416,400
Sep 27, 2024 75.00 Dividend
Sep 27, 20243,369.003,395.003,347.003,380.003,380.001,677,900
Sep 26, 20243,380.003,405.003,347.003,405.003,330.002,228,700
Sep 25, 20243,345.003,371.003,319.003,358.003,284.041,328,900
Sep 24, 20243,350.003,370.003,340.003,350.003,276.211,114,300
Sep 20, 20243,360.003,364.003,300.003,307.003,234.161,569,500
Sep 19, 20243,260.003,314.003,252.003,279.003,206.781,343,900
Sep 18, 20243,221.003,236.003,191.003,236.003,164.721,097,200
Sep 17, 20243,206.003,219.003,128.003,185.003,114.851,427,100
Sep 13, 20243,228.003,228.003,193.003,207.003,136.36925,600
Sep 12, 20243,238.003,255.003,201.003,228.003,156.901,211,800
Sep 11, 20243,200.003,223.003,116.003,156.003,086.481,446,000
Sep 10, 20243,273.003,293.003,244.003,249.003,177.441,047,800
Sep 9, 20243,152.003,275.003,147.003,259.003,187.221,304,700
Sep 6, 20243,326.003,337.003,263.003,281.003,208.731,251,800
Sep 5, 20243,313.003,406.003,290.003,344.003,270.341,135,400
Sep 4, 20243,415.003,435.003,353.003,357.003,283.061,758,400
Sep 3, 20243,526.003,539.003,504.003,515.003,437.58890,400
Sep 2, 20243,527.003,548.003,487.003,517.003,439.531,284,900
Aug 30, 20243,444.003,488.003,426.003,475.003,398.461,045,700
Aug 29, 20243,398.003,434.003,377.003,429.003,353.47806,300
Aug 28, 20243,370.003,407.003,355.003,404.003,329.02745,900
Aug 27, 20243,354.003,383.003,325.003,373.003,298.70938,600
Aug 26, 20243,360.003,375.003,334.003,340.003,266.431,011,900
Aug 23, 20243,436.003,453.003,382.003,391.003,316.311,174,200
Aug 22, 20243,431.003,433.003,392.003,426.003,350.541,331,100
Aug 21, 20243,433.003,446.003,420.003,431.003,355.431,326,000
Aug 20, 20243,470.003,489.003,437.003,460.003,383.791,175,000
Aug 19, 20243,437.003,481.003,421.003,424.003,348.581,739,400
Aug 16, 20243,442.003,454.003,379.003,450.003,374.011,439,700
Aug 15, 20243,281.003,356.003,263.003,349.003,275.231,492,400
Aug 14, 20243,260.003,293.003,230.003,260.003,188.191,384,300
Aug 13, 20243,179.003,230.003,158.003,230.003,158.851,691,500
Aug 9, 20243,183.003,193.003,078.003,130.003,061.061,583,400
Aug 8, 20243,139.003,210.003,113.003,113.003,044.431,800,900
Aug 7, 20242,990.003,239.002,975.003,164.003,094.312,819,400
Aug 6, 20243,100.003,135.002,992.003,029.002,962.282,858,300
Aug 5, 20243,071.003,115.002,713.502,738.502,678.184,078,100
Aug 2, 20243,328.003,343.003,267.003,281.003,208.732,628,300
Aug 1, 20243,531.003,536.003,422.003,483.003,406.282,993,000
Jul 31, 20243,544.003,608.003,502.003,601.003,521.682,565,100
Jul 30, 20243,740.003,749.003,584.003,589.003,509.954,559,500
Jul 29, 20243,752.003,794.003,726.003,727.003,644.911,157,900
Jul 26, 20243,680.003,734.003,647.003,707.003,625.351,152,400
Jul 25, 20243,662.003,690.003,638.003,669.003,588.191,504,300
Jul 24, 20243,765.003,766.003,708.003,716.003,634.151,433,900
Jul 23, 20243,790.003,805.003,770.003,781.003,697.72773,300
Jul 22, 20243,836.003,842.003,763.003,763.003,680.111,047,800
Jul 19, 20243,884.003,886.003,803.003,831.003,746.621,159,100
Jul 18, 20243,918.003,919.003,876.003,884.003,798.45804,500
Jul 17, 20243,956.003,970.003,927.003,942.003,855.17833,700
Jul 16, 20243,870.003,933.003,867.003,905.003,818.99787,700
Jul 12, 20243,860.003,880.003,836.003,868.003,782.801,012,100
Jul 11, 20243,900.003,908.003,887.003,896.003,810.19857,800
Jul 10, 20243,870.003,882.003,846.003,871.003,785.74919,800
Jul 9, 20243,889.003,906.003,861.003,886.003,800.411,041,600
Jul 8, 20243,915.003,944.003,884.003,890.003,804.32892,200
Jul 5, 20244,027.004,027.003,929.003,935.003,848.331,375,600
Jul 4, 20243,992.004,036.003,987.004,029.003,940.261,050,100
Jul 3, 20243,998.003,998.003,955.003,974.003,886.47824,000
Jul 2, 20243,940.004,005.003,924.003,989.003,901.141,027,300
Jul 1, 20243,948.003,965.003,928.003,935.003,848.33818,800
Jun 28, 20243,900.003,925.003,891.003,909.003,822.90757,400
Jun 27, 20243,885.003,905.003,876.003,883.003,797.47711,300
Jun 26, 20243,885.003,919.003,868.003,890.003,804.321,056,300
Jun 25, 20243,900.003,923.003,882.003,908.003,821.921,010,500
Jun 24, 20243,840.003,876.003,823.003,868.003,782.80965,800
Jun 21, 20243,827.003,851.003,812.003,826.003,741.731,893,100
Jun 20, 20243,799.003,820.003,781.003,817.003,732.93675,900
Jun 19, 20243,849.003,861.003,812.003,817.003,732.93761,000
Jun 18, 20243,855.003,861.003,807.003,841.003,756.40760,900
Jun 17, 20243,890.003,895.003,806.003,838.003,753.461,182,300
Jun 14, 20243,824.003,932.003,823.003,927.003,840.501,042,600
Jun 13, 20243,949.003,955.003,845.003,845.003,760.31950,000
Jun 12, 20243,950.003,964.003,931.003,937.003,850.28654,900
Jun 11, 20243,988.004,023.003,974.003,974.003,886.47827,300
Jun 10, 20243,947.003,975.003,937.003,964.003,876.69687,400
Jun 7, 20243,935.003,950.003,921.003,932.003,845.39611,800
Jun 6, 20243,941.003,951.003,889.003,923.003,836.591,631,900
Jun 5, 20244,041.004,048.003,931.003,941.003,854.191,760,300
Jun 4, 20244,106.004,117.004,060.004,104.004,013.60827,600
Jun 3, 20244,134.004,158.004,115.004,134.004,042.94740,600
May 31, 20244,038.004,104.004,033.004,104.004,013.60892,700
May 30, 20244,000.004,050.003,963.004,040.003,951.01993,000
May 29, 20244,108.004,158.004,070.004,070.003,980.35887,500
May 28, 20244,130.004,162.004,105.004,124.004,033.16734,200
May 27, 20244,122.004,139.004,110.004,132.004,040.99613,200
May 24, 20244,104.004,151.004,090.004,122.004,031.21864,300
May 23, 20244,186.004,190.004,116.004,164.004,072.281,072,600
May 22, 20244,314.004,317.004,193.004,193.004,100.641,145,100
May 21, 20244,293.004,337.004,284.004,304.004,209.20704,000
May 20, 20244,257.004,307.004,255.004,296.004,201.37918,600
May 17, 20244,222.004,267.004,213.004,257.004,163.231,106,600
May 16, 20244,244.004,256.004,152.004,210.004,117.271,047,100
May 15, 20244,220.004,273.004,217.004,244.004,150.52811,600
May 14, 20244,228.004,277.004,176.004,222.004,129.001,100,700
May 13, 20244,225.004,286.004,202.004,229.004,135.85933,100
May 10, 20244,203.004,304.004,196.004,221.004,128.031,191,400
May 9, 20244,215.004,244.004,173.004,174.004,082.061,096,800
May 8, 20244,258.004,276.004,179.004,198.004,105.531,680,200
May 7, 20244,354.004,408.004,215.004,278.004,183.772,427,000
May 2, 20244,189.004,347.004,156.004,325.004,229.744,833,000
May 1, 20244,059.004,333.003,956.004,279.004,184.7511,088,200
Apr 30, 20243,998.004,082.003,978.004,059.003,969.591,989,900
Apr 26, 20243,870.003,938.003,850.003,935.003,848.331,583,400
Apr 25, 20243,911.003,925.003,845.003,862.003,776.931,060,100
Apr 24, 20243,878.003,920.003,858.003,911.003,824.851,050,000
Apr 23, 20243,917.003,928.003,858.003,869.003,783.781,141,700
Apr 22, 20243,859.003,918.003,851.003,887.003,801.381,155,700
Apr 19, 20243,820.003,850.003,741.003,815.003,730.971,538,200
Apr 18, 20243,801.003,851.003,771.003,833.003,748.57960,100
Apr 17, 20243,883.003,891.003,801.003,803.003,719.231,282,700
Apr 16, 20243,999.004,003.003,857.003,882.003,796.491,872,800
Apr 15, 20243,960.004,027.003,940.004,024.003,935.37980,000
Apr 12, 20244,019.004,021.003,974.003,994.003,906.03975,200
Apr 11, 20243,934.004,021.003,918.003,997.003,908.961,112,300
Apr 10, 20243,979.003,994.003,958.003,966.003,878.64928,100
Apr 9, 20243,946.004,010.003,940.004,010.003,921.671,163,100
Apr 8, 20243,970.003,977.003,932.003,946.003,859.08777,700
Apr 5, 20243,924.003,965.003,905.003,948.003,861.04880,000
Apr 4, 20243,990.004,001.003,956.003,968.003,880.601,154,700
Apr 3, 20243,856.003,939.003,819.003,915.003,828.771,392,100
Apr 2, 20243,911.003,960.003,879.003,896.003,810.191,289,000
Apr 1, 20244,020.004,033.003,883.003,901.003,815.071,293,500
Mar 29, 20244,010.004,019.003,975.003,985.003,897.22485,000
Mar 28, 2024 70.00 Dividend
Mar 28, 20244,010.004,033.003,970.003,976.003,888.421,211,800
Mar 27, 20244,080.004,122.004,068.004,083.003,924.611,681,400
Mar 26, 20244,045.004,084.004,021.004,068.003,910.191,063,600
Mar 25, 20244,061.004,068.004,032.004,040.003,883.28881,700
Mar 22, 20244,085.004,099.004,046.004,080.003,921.721,213,800
Mar 21, 20244,030.004,104.004,027.004,070.003,912.111,586,100
Mar 19, 20243,953.004,002.003,945.003,990.003,835.221,416,400
Mar 18, 20243,935.003,983.003,902.003,972.003,817.911,357,200
Mar 15, 20243,861.003,917.003,844.003,902.003,750.634,422,500
Mar 14, 20243,802.003,865.003,795.003,855.003,705.451,026,500
Mar 13, 20243,860.003,893.003,782.003,799.003,651.631,343,800
Mar 12, 20243,820.003,825.003,739.003,822.003,673.731,620,100
Mar 11, 20243,950.003,953.003,812.003,850.003,700.652,023,300
Mar 8, 20243,960.004,051.003,956.003,993.003,838.101,820,800
Mar 7, 20243,980.004,059.003,939.003,957.003,803.501,726,100
Mar 6, 20243,900.003,965.003,882.003,964.003,810.221,414,300
Mar 5, 20243,841.003,917.003,833.003,899.003,747.751,403,100
Mar 4, 20243,882.003,893.003,835.003,856.003,706.411,625,900
Mar 1, 20243,798.003,854.003,797.003,853.003,703.531,358,200
Feb 29, 20243,835.003,835.003,759.003,799.003,651.631,534,300
Feb 28, 20243,858.003,872.003,798.003,815.003,667.001,891,400
Feb 27, 20243,849.003,883.003,828.003,864.003,714.102,032,100
Feb 26, 20243,880.003,930.003,811.003,844.003,694.884,382,200
Feb 22, 20243,864.003,905.003,841.003,905.003,753.512,037,300
Feb 21, 20243,802.003,835.003,778.003,798.003,650.661,216,300
Feb 20, 20243,820.003,845.003,767.003,773.003,626.631,138,300
Feb 19, 20243,734.003,812.003,721.003,812.003,664.121,432,400
Feb 16, 20243,696.003,742.003,682.003,712.003,568.001,179,400
Feb 15, 20243,700.003,714.003,660.003,667.003,524.751,038,300
Feb 14, 20243,707.003,718.003,669.003,691.003,547.811,244,800
Feb 13, 20243,762.003,762.003,689.003,732.003,587.221,612,000
Feb 9, 20243,745.003,760.003,684.003,714.003,569.921,334,300
Feb 8, 20243,745.003,768.003,707.003,748.003,602.601,521,700
Feb 7, 20243,689.003,775.003,664.003,722.003,577.611,686,800
Feb 6, 20243,686.003,706.003,656.003,690.003,546.851,801,900
Feb 5, 20243,771.003,795.003,650.003,662.003,519.943,265,500
Feb 2, 20243,480.003,699.003,438.003,592.003,452.665,088,000
Feb 1, 20243,478.003,525.003,472.003,481.003,345.96982,300
Jan 31, 20243,483.003,504.003,455.003,504.003,368.07947,700
Jan 30, 20243,469.003,487.003,442.003,470.003,335.39730,400
Jan 29, 20243,446.003,481.003,442.003,481.003,345.96744,700
Jan 26, 20243,442.003,456.003,409.003,418.003,285.41903,400
Jan 25, 20243,456.003,477.003,442.003,469.003,334.43734,700
Jan 24, 20243,472.003,492.003,435.003,446.003,312.32834,700
Jan 23, 20243,522.003,557.003,472.003,488.003,352.691,364,100
Jan 22, 20243,484.003,512.003,481.003,508.003,371.911,332,000
Jan 19, 20243,456.003,464.003,418.003,447.003,313.281,298,600
Jan 18, 20243,430.003,449.003,388.003,397.003,265.221,003,600
Jan 17, 20243,408.003,502.003,405.003,416.003,283.482,297,000

Related Tickers

9564.T FCE Inc.
1,027.00
-2.65%
 
8053.T Sumitomo Corporation
3,210.00
-0.06%
 
8015.T Toyota Tsusho Corporation
2,574.50
-0.62%
 
8002.T Marubeni Corporation
2,236.50
-0.45%
 
8031.T Mitsui & Co., Ltd.
3,002.00
-0.79%
 
8001.T ITOCHU Corporation
7,104.00
-0.43%
 
8058.T Mitsubishi Corporation
2,454.50
-1.39%
 
U96.SI Sembcorp Industries Ltd
5.63
+1.26%