Financial News
Sojitz Corp (OP: SZHFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2021 | 3.200 | 3.200 | 3.200 | 0 | +0.14(+4.58%) | |
| May 27, 2021 | 3.005 | 3.060 | 3.005 | 3.060 | 3,001 | -0.08(-2.55%) |
| May 26, 2021 | 3.140 | 3.140 | 3.140 | 3.140 | 300 | +0.23(+7.90%) |
| May 05, 2021 | 2.910 | 2.910 | 2.910 | 0 | +0.00(+0.00%) | |
| May 04, 2021 | 2.910 | 2.910 | 2.910 | 2.910 | 2,146 | +0.03(+1.04%) |
| Apr 26, 2021 | 2.880 | 2.880 | 2.880 | 0 | +0.03(+1.05%) | |
| Apr 16, 2021 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) | |
| Apr 09, 2021 | 2.850 | 2.850 | 2.850 | 0 | +0.03(+1.06%) | |
| Apr 01, 2021 | 2.820 | 2.820 | 2.820 | 0 | -0.05(-1.74%) | |
| Mar 31, 2021 | 2.870 | 2.870 | 2.870 | 2.870 | 694 | -0.03(-1.20%) |
| Mar 26, 2021 | 2.905 | 2.905 | 2.905 | 0 | +0.02(+0.87%) | |
| Mar 19, 2021 | 2.880 | 2.880 | 2.880 | 0 | +0.00(+0.00%) | |
| Mar 11, 2021 | 2.880 | 2.880 | 2.880 | 0 | +0.13(+4.73%) | |
| Mar 09, 2021 | 2.750 | 2.750 | 2.750 | 0 | -0.01(-0.36%) | |
| Mar 05, 2021 | 2.760 | 2.760 | 2.760 | 0 | +0.06(+2.22%) | |
| Mar 01, 2021 | 2.700 | 2.700 | 2.700 | 0 | -0.01(-0.37%) | |
| Feb 23, 2021 | 2.710 | 2.710 | 2.710 | 0 | +0.00(+0.00%) | |
| Feb 22, 2021 | 2.700 | 2.780 | 2.700 | 2.710 | 1,600 | +0.17(+6.69%) |
| Feb 18, 2021 | 2.540 | 2.540 | 2.540 | 0 | -0.16(-5.93%) | |
| Feb 17, 2021 | 2.700 | 2.700 | 2.560 | 2.700 | 980 | +0.16(+6.30%) |
| Feb 10, 2021 | 2.540 | 2.540 | 2.540 | 0 | +0.11(+4.61%) | |
| Feb 09, 2021 | 2.428 | 2.428 | 2.428 | 2,101 | +0.00(+0.00%) | |
| Feb 08, 2021 | 2.428 | 2.428 | 2.428 | 20 | +0.00(+0.00%) | |
| Feb 05, 2021 | 2.430 | 2.430 | 2.428 | 2.428 | 700 | +0.07(+2.88%) |
| Feb 03, 2021 | 2.360 | 2.360 | 2.360 | 0 | +0.00(+0.21%) | |
| Jan 29, 2021 | 2.355 | 2.355 | 2.355 | 0 | +0.00(+0.00%) | |
| Jan 22, 2021 | 2.355 | 2.355 | 2.355 | 0 | -0.10(-4.27%) | |
| Jan 19, 2021 | 2.460 | 2.460 | 2.460 | 0 | +0.01(+0.41%) | |
| Jan 13, 2021 | 2.450 | 2.450 | 2.450 | 0 | +0.20(+8.89%) | |
| Jan 04, 2021 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
| Dec 31, 2020 | 2.250 | 2.250 | 2.250 | 0 | -0.04(-1.53%) | |
| Dec 29, 2020 | 2.285 | 2.285 | 2.285 | 0 | +0.06(+2.47%) | |
| Dec 24, 2020 | 2.230 | 2.230 | 2.230 | 0 | +0.00(+0.00%) | |
| Dec 23, 2020 | 2.230 | 2.230 | 2.230 | 2.230 | 1,000 | -0.04(-1.83%) |
| Dec 18, 2020 | 2.272 | 2.272 | 2.272 | 0 | +0.01(+0.51%) | |
| Dec 09, 2020 | 2.260 | 2.260 | 2.260 | 0 | +0.01(+0.67%) | |
| Dec 07, 2020 | 2.245 | 2.245 | 2.245 | 0 | +0.04(+1.58%) | |
| Nov 30, 2020 | 2.210 | 2.210 | 2.210 | 0 | +0.00(+0.00%) | |
| Nov 18, 2020 | 2.210 | 2.210 | 2.210 | 0 | +0.00(+0.00%) | |
| Nov 13, 2020 | 2.210 | 2.210 | 2.210 | 0 | -0.00(-0.23%) | |
| Oct 30, 2020 | 2.215 | 2.215 | 2.215 | 0 | -0.05(-2.21%) | |
| Oct 27, 2020 | 2.265 | 2.265 | 2.265 | 0 | +0.06(+2.95%) | |
| Oct 19, 2020 | 2.200 | 2.200 | 2.200 | 0 | -0.03(-1.35%) | |
| Oct 12, 2020 | 2.230 | 2.230 | 2.230 | 0 | +0.04(+1.83%) | |
| Oct 08, 2020 | 2.190 | 2.190 | 2.190 | 0 | -0.12(-5.19%) | |
| Oct 07, 2020 | 2.310 | 2.310 | 2.310 | 2.310 | 2,100 | +0.00(+0.00%) |
| Sep 30, 2020 | 2.310 | 2.310 | 2.310 | 0 | +0.05(+2.21%) | |
| Sep 29, 2020 | 2.260 | 2.260 | 2.260 | 2.260 | 230 | -0.10(-4.24%) |
| Sep 28, 2020 | 2.360 | 2.360 | 2.360 | 2.360 | 1,000 | +0.05(+2.16%) |
| Sep 08, 2020 | 2.310 | 2.310 | 2.310 | 0 | -0.06(-2.53%) | |
| Sep 03, 2020 | 2.370 | 2.370 | 2.370 | 0 | +0.02(+0.85%) | |
| Sep 02, 2020 | 2.350 | 2.350 | 2.350 | 2.350 | 100 | +0.20(+9.30%) |
| Aug 27, 2020 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) | |
| Aug 06, 2020 | 2.150 | 2.150 | 2.150 | 0 | -0.08(-3.59%) | |
| Jul 14, 2020 | 2.230 | 2.230 | 2.230 | 0 | -0.05(-2.03%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
