JPX · 2768 · stock

Sojitz Corporation (2768) stock price history

Every JPX trading session of Sojitz Corporation from Jan 4, 2000 to Sep 29, 2026: 6,670 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2768 data, free keyYear by year table

2768 adjusted close, 2000 to 2026

2768Sojitz Corporation
¥5,560+44.0% over one year
20052010201520202025
¥6,989
All time high, 2026
¥7,164
52 week high, ¥3,789 low
6,670
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2768 key facts

  • Sojitz Corporation (2768) closed at ¥5,560 on Sep 29, 2026 on JPX.
  • 2768's all time high close is ¥6,989, set on Feb 27, 2026; its all time low close is ¥284.34 on Nov 13, 2012.
  • 2768's 52 week range is ¥3,789 to ¥7,164.
  • 2768 returned +44.0% over the year to Sep 29, 2026 and +279.0% over five years.
  • Over ten years 2768 returned +541%, +20.4% a year compounded.
  • 2768's deepest drawdown was -95.0% from Jun 13, 2001 to Nov 13, 2012.
  • DataCedar holds 6,670 daily sessions of 2768 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

2768 price chart, 2000 to 2026

2768 adjusted close, Jan 4, 2000 to Sep 29, 2026¥295.07¥825.72¥2,311¥6,466200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2768 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-1.2%
3 months+6.4%
6 months-12.7%
Year to date+15.7%
1 year+44.0%
3 years+86.5%
5 years+279.0%
10 years+540.7%
Since Jan 4, 2000+156.2%
Compound annual growth, 26.7 years+3.6%

2768 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥6,989 on Feb 27, 2026
All time low close
¥284.34 on Nov 13, 2012
52 week high
¥7,164 on Mar 3, 2026
52 week low
¥3,789 on Oct 3, 2025
Deepest drawdown
-95.0% from Jun 13, 2001 to Nov 13, 2012, recovered Jan 14, 2026
Best single session
+29.0% on Dec 1, 2000
Worst single session
-20.0% on Apr 21, 2000
Volatility, 1 year annualised
32.8%
Sessions closing higher, 1 year
52%
Growth of 1 since 2000
2.6×
Best calendar year
2005, +58%
Worst calendar year
2008, -63%

2768 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥4,891¥7,164¥4,860¥5,560+15.7%312.8M179
2025¥3,094¥4,980¥2,600¥4,805+56.7%295.2M243
2024¥2,883¥4,078¥2,511¥3,067+5.9%341.4M245
2023¥2,177¥3,142¥2,111¥2,896+32.4%438.3M246
2022¥1,436¥2,245¥1,422¥2,188+54.3%341.3M244
2021¥922.85¥1,667¥903.04¥1,418+55.6%468.3M245
2020¥1,308¥1,345¥856.81¥910.96-31.1%373.2M242
2019¥1,339¥1,554¥1,148¥1,323-3.3%325.3M241
2018¥1,195¥1,522¥1,122¥1,367+14.4%529.7M261
2017¥968.34¥1,209¥883.44¥1,195+25.6%408.6M253
2016¥823.84¥1,019¥622.75¥951.59+14.6%621.1M245
2015¥526.73¥1,049¥476.57¥830.33+56.7%1.1B244
2014¥571.28¥623.21¥470.30¥529.87-7.2%572.6M244
2013¥392.09¥749.82¥380.12¥571.28+50.3%565.7M245
2012¥350.59¥455.76¥284.34¥380.12+9.3%310.3M248
2011¥524.04¥566.99¥333.06¥347.67-31.8%381.4M245
2010¥493.32¥544.35¥377.08¥509.72+2.7%388.8M243
2009¥430.46¥668.73¥297.16¥496.15+21.5%595.7M243
2008¥1,066¥1,146¥344.37¥408.24-62.6%817M245
2007¥963.51¥1,672¥955.57¥1,093+14.0%1.4B245
2006¥1,853¥2,028¥841.75¥958.22-48.3%439.3M260
2005¥1,175¥1,996¥1,027¥1,853+57.7%418.2M260
2004¥1,249¥2,057¥860.28¥1,175-5.9%188.8M262
2003¥1,191¥2,102¥542.64¥1,249+4.9%49.6M261
2002¥1,906¥2,912¥794.10¥1,191-37.5%18.8M261
2001¥2,859¥5,718¥1,562¥1,906-33.3%35.6M261
2000¥2,197¥4,553¥1,800¥2,859n/a17.1M259

2768 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥5,560-0.8%
August 2026¥5,604+4.1%
July 2026¥5,381+4.1%
June 2026¥5,171-4.1%
May 2026¥5,391-8.0%
April 2026¥5,860-4.3%
March 2026¥6,125-12.4%
February 2026¥6,989+25.8%
January 2026¥5,556+15.6%
December 2025¥4,805+6.6%
November 2025¥4,506+11.4%
October 2025¥4,044+4.6%

About the 2768 data

Daily bars. 6,670 sessions from Jan 4, 2000 to Sep 29, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2768/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 2760 Tokyo Electron Device Limited
  • 2762 Sanko Marketing Foods Co., Ltd.
  • 2764 Hiramatsu Inc.
  • 2767 Tsuburaya Fields Holdings Inc.
  • 2769 Village Vanguard CO.,LTD.
  • 276A CCReB Advisors Inc.
  • 2776 SHINTO Holdings, Inc.
  • 2778 Palemo Holdings Co.,Ltd.

Common questions

2768 share price history

Start with any symbol.

Start free