ITOCHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	51.42	52.00	51.42	52.00	52.00	2.40%	170
Nov 27, 2025	51.20	51.26	50.78	50.78	50.78	-2.08%	755
Nov 26, 2025	51.74	51.86	51.16	51.86	51.86	1.49%	580
Nov 25, 2025	50.80	51.10	50.52	51.10	51.10	0.27%	799
Nov 24, 2025	50.44	50.96	50.44	50.96	50.96	3.16%	305
Nov 21, 2025	49.32	49.40	49.11	49.40	49.40	-0.44%	1,020
Nov 20, 2025	49.58	50.20	49.58	49.62	49.62	-1.90%	40
Nov 19, 2025	49.95	50.58	49.95	50.58	50.58	2.08%	187
Nov 18, 2025	50.00	50.10	49.55	49.55	49.55	-5.80%	1,210
Nov 17, 2025	52.10	52.60	52.10	52.60	52.60	-0.98%	211
Nov 14, 2025	52.62	53.12	52.62	53.12	53.12	2.00%	190
Nov 13, 2025	52.34	52.34	52.08	52.08	52.08	-2.25%	200
Nov 12, 2025	52.58	53.42	52.58	53.28	53.28	1.49%	230
Nov 11, 2025	52.32	52.50	52.32	52.50	52.50	-2.31%	152
Nov 10, 2025	53.22	53.74	53.22	53.74	53.74	1.13%	65
Nov 7, 2025	53.38	54.34	53.14	53.14	53.14	0.45%	511
Nov 6, 2025	53.52	54.32	52.90	52.90	52.90	1.11%	349
Nov 5, 2025	52.14	52.82	52.14	52.32	52.32	2.63%	300
Nov 4, 2025	50.26	50.98	50.26	50.98	50.98	0.47%	562
Nov 3, 2025	49.88	50.86	49.88	50.74	50.74	3.03%	960
Oct 31, 2025	49.25	49.25	49.25	49.25	49.25	-0.73%	-
Oct 30, 2025	49.61	49.61	49.61	49.61	49.61	0.67%	-
Oct 29, 2025	49.37	49.94	49.28	49.28	49.28	-2.26%	401
Oct 28, 2025	49.83	50.42	49.83	50.42	50.42	0.98%	250
Oct 27, 2025	50.24	50.54	49.93	49.93	49.93	0.30%	980
Oct 24, 2025	48.93	49.78	48.93	49.78	49.78	2.20%	155
Oct 23, 2025	48.71	48.71	48.71	48.71	48.71	-1.44%	-
Oct 22, 2025	49.21	49.45	49.21	49.42	49.42	1.58%	261
Oct 21, 2025	48.95	48.99	48.65	48.65	48.65	-0.31%	39
Oct 20, 2025	48.20	48.80	48.20	48.80	48.80	1.99%	330
Oct 17, 2025	47.51	47.85	47.13	47.85	47.85	0.48%	3,140
Oct 16, 2025	47.12	48.00	47.12	47.62	47.62	0.27%	1,724
Oct 15, 2025	48.15	48.15	47.49	47.49	47.49	0.04%	86
Oct 14, 2025	47.04	47.47	47.04	47.47	47.47	-1.15%	116
Oct 13, 2025	46.79	48.02	46.79	48.02	48.02	0.38%	25
Oct 10, 2025	48.15	48.21	47.84	47.84	47.84	-2.37%	518
Oct 9, 2025	48.40	49.00	48.40	49.00	49.00	0.47%	50
Oct 8, 2025	48.19	48.77	48.19	48.77	48.77	1.97%	600
Oct 7, 2025	47.65	48.02	47.65	47.83	47.83	-2.19%	542
Oct 6, 2025	48.38	48.97	48.29	48.90	48.90	0.62%	715
Oct 3, 2025	48.20	48.60	48.20	48.60	48.60	0.21%	60
Oct 2, 2025	48.14	48.87	48.14	48.50	48.50	-1.84%	958
Oct 1, 2025	48.52	49.41	48.52	49.41	49.41	-0.58%	265
Sep 30, 2025	48.53	49.70	48.53	49.70	49.70	1.16%	160
Sep 29, 2025	48.84	49.13	48.75	49.13	49.13	-0.14%	1,842
Sep 26, 2025	49.22	49.22	49.20	49.20	48.63	0.20%	50
Sep 25, 2025	49.60	49.60	49.10	49.10	48.53	-1.19%	525
Sep 24, 2025	49.82	49.82	49.38	49.69	49.11	-0.86%	492
Sep 23, 2025	50.12	50.12	50.12	50.12	49.54	0.08%	-
Sep 22, 2025	50.12	50.12	50.08	50.08	49.50	0.04%	250