Sojitz Corp Historical Data - XEB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Sojitz Corp (XEB)
Sojitz Corp (XEB) Historical

Sojitz Corp (XEB)

19.40

-0.300001

(-1.52%)

Closed 25 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.400001	-2.02020707071	19.8	19.8	19.1	78	19.45897395	DE
4	0	0	19.399999	20	19	57	19.59067907	DE
12	0.399999	2.10525789474	19	20	18.3	173	19.04499285	DE
26	-2.400001	-11.0091788991	21.8	22	17.6	157	19.55830171	DE
52	-2.200001	-10.1851898148	21.6	26.4	17.6	139	21.08919391	DE
156	-1.200001	-5.82524757282	20.6	26.4	17.6	133	20.88263898	DE
260	-1.200001	-5.82524757282	20.6	26.4	17.6	133	20.88263898	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	19.1	-0.3	-1.55	19.6	19.6	19.1	180
1737667620	19.399999	-0.1	-0.51	19.8	19.8	19.399999	96
1737581220	19.5	0	0.00	19.5	19.5	19.5	26
1737494820	19.5	0	0.00	19.8	19.8	19.5	112
1737408420	19.5	0	0.00	19.5	19.5	19.5	0
1737149220	19.5	0	0.00	19.5	19.5	19.5	0
1737062820	19.5	0	0.00	19.5	19.5	19.5	0
1736976420	19.5	-0.4	-2.01	19	19.5	19	85
1736890020	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1736803620	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1736544420	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1736458020	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1736371620	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1736285220	19.899999	-0.1	-0.50	19.8	19.899999	19.8	29
1736198820	20	0	0.00	20	20	20	0
1735939620	20	0.3	1.52	20	20	20	10
1735853220	19.7	-0.2	-1.01	20	20	19.7	3
1735594020	19.899999	0.5	2.58	20	20	19.899999	109
1735334820	19.399999	0.6	3.19	19.399999	19.399999	19.399999	45
1734989220	18.8	0	0.00	18.5	18.8	18.5	324
1734730020	18.8	0	0.00	18.8	18.8	18.8	0
1734643620	18.8	0.2	1.08	18.8	18.8	18.8	107
1734557220	18.6	0	0.00	18.6	18.6	18.6	0
1734470820	18.6	-0.5	-2.62	18.6	18.6	18.5	1800
1734384420	19.1	-0.2	-1.04	19.1	19.1	19.1	3
1734125220	19.3	0	0.00	19.3	19.3	19.3	0
1734038820	19.3	-0.6	-3.02	19.3	19.3	19.3	66
1733952420	19.899999	1.1	5.85	19.899999	19.899999	19.899999	101
1733866020	18.8	0	0.00	18.8	18.8	18.8	0
1733779620	18.8	-0.8	-4.08	19.3	19.3	18.8	11
1733520420	19.6	0	0.00	19.6	19.6	19.6	0
1733434020	19.6	-0.2	-1.01	19.2	19.6	19.2	184
1733347620	19.8	-0.1	-0.50	19.8	19.8	19.8	150
1733261220	19.899999	0.1	0.51	19.5	19.899999	19.5	211
1733174820	19.8	0.8	4.21	19.3	19.8	19.3	455
1732915620	19	0.4	2.15	19	19	19	256
1732829220	18.6	0.3	1.64	18.8	18.8	18.6	300
1732742820	18.3	-1.1	-5.67	18.3	18.3	18.3	50
1732656420	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1732570020	19.399999	0.4	2.11	18.899999	19.399999	18.899999	10
1732310820	19	0	0.00	19	19	19	265
1732224360	19	0	0.00	19	19	19	0
1732137960	19	0	0.00	19	19	19	0
1732051560	19	0	0.00	19	19	19	0
1731965160	19	0	0.00	19	19	19	0
1731705960	19	-0.8	-4.04	19	19	19	3
1731619560	19.8	0	0.00	19.8	19.8	19.8	0
1731533160	19.8	0	0.00	19.8	19.8	19.8	0
1731446760	19.8	0	0.00	19.8	19.8	19.8	0
1731360360	19.8	0	0.00	19.8	19.8	19.8	0
1731101160	19.8	0	0.00	19.8	19.8	19.8	0
1731014760	19.8	0.9	4.76	19.8	19.8	19.8	10
1730928360	18.899999	0.4	2.16	19.399999	19.399999	18.899999	170
1730841960	18.5	0	0.00	18.5	18.5	18.5	0
1730755560	18.5	0	0.00	18.5	18.5	18.5	0
1730496360	18.5	-1.5	-7.50	19	19	18.5	12
1730358000	20	0	0.00	20	20	20	0
1730271600	20	0	0.00	20	20	20	0
1730185200	20	0	0.00	20	20	20	0
1730098800	20	0	0.00	20	20	20	0
1729839600	20	0	0.00	20	20	20	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions