Sojitz Corp Historical Data - XEB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Sojitz Corp (XEB)

21.20

0.00

( 0.00% )

Updated: 01:37:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	1.92307692308	20.8	21	20.8	108	20.80092593	DE
4	1	4.9504950495	20.2	21.6	19.8	154	20.83740993	DE
12	1.9	9.84455958549	19.3	21.6	18.5	169	19.48688265	DE
26	-0.6	-2.75229357798	21.8	21.8	18.3	148	19.70557679	DE
52	-2.8	-11.6666666667	24	26.4	17.6	135	20.51313514	DE
156	0.6	2.91262135922	20.6	26.4	17.6	135	20.84921738	DE
260	0.6	2.91262135922	20.6	26.4	17.6	135	20.84921738	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740691620	21	0	0.00	21	21	21	0
1740605220	21	0	0.00	21	21	21	0
1740518820	21	0.2	0.96	21	21	21	1
1740432420	20.8	-0.2	-0.95	20.8	20.8	20.8	215
1740173220	21	0	0.00	21	21	21	0
1740086820	21	0	0.00	21	21	21	0
1740000420	21	0	0.00	21	21	21	0
1739914020	21	0	0.00	21	21	21	0
1739827620	21	-0.2	-0.94	20.8	21	20.8	253
1739568420	21.2	0	0.00	21.2	21.2	21.2	0
1739482020	21.2	0	0.00	21.2	21.2	21.2	0
1739395620	21.2	0	0.00	21.2	21.2	21.2	0
1739309220	21.2	-0.2	-0.93	21.2	21.2	21.2	70
1739222820	21.399999	-0.2	-0.93	21.399999	21.399999	21.399999	200
1738963620	21.6	0.6	2.86	21.6	21.6	21.6	9
1738877220	21	0	0.00	21	21	21	0
1738790820	21	1.2	6.06	20.8	21	20.8	340
1738704420	19.8	0	0.00	19.8	19.8	19.8	0
1738618020	19.8	-0.4	-1.98	20	20	19.8	102
1738358820	20.2	0.2	1.00	20.2	20.2	20.2	200
1738272420	20	0.6	3.09	20	20	20	50
1738186020	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1738099620	19.399999	0.3	1.57	19.399999	19.399999	19.399999	172
1738013220	19.1	0	0.00	19.1	19.1	19.1	0
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

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