ITOCHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	11.21	11.44	11.21	11.44	11.44	2.79%	847
Mar 12, 2026	11.13	11.13	11.13	11.13	11.13	-2.33%	-
Mar 11, 2026	11.25	11.39	11.25	11.39	11.39	-2.36%	500
Mar 10, 2026	11.49	11.70	11.35	11.67	11.67	4.85%	11,327
Mar 9, 2026	11.00	11.13	10.74	11.13	11.13	-1.46%	4,154
Mar 6, 2026	11.41	11.53	11.29	11.29	11.29	-0.79%	1,420
Mar 5, 2026	11.53	11.67	11.38	11.38	11.38	-3.07%	685
Mar 4, 2026	11.20	11.85	11.20	11.74	11.74	2.44%	9,700
Mar 3, 2026	11.82	11.82	10.95	11.46	11.46	-4.30%	7,185
Mar 2, 2026	12.17	12.17	11.90	11.98	11.98	-3.47%	5,794
Feb 27, 2026	12.33	12.48	12.33	12.41	12.41	2.06%	2,998
Feb 26, 2026	12.02	12.16	12.02	12.16	12.16	0.21%	4,500
Feb 25, 2026	11.96	12.14	11.96	12.13	12.13	-0.78%	2,773
Feb 24, 2026	11.94	12.27	11.94	12.23	12.23	-0.41%	4,134
Feb 23, 2026	12.07	12.34	11.99	12.28	12.28	1.03%	6,910
Feb 20, 2026	12.19	12.21	12.10	12.15	12.15	-0.53%	8,630
Feb 19, 2026	12.37	12.47	12.22	12.22	12.22	0.21%	1,717
Feb 18, 2026	12.33	12.33	12.17	12.19	12.19	0.79%	5,400
Feb 17, 2026	11.86	12.22	11.86	12.10	12.10	1.51%	3,080
Feb 16, 2026	11.97	12.05	11.81	11.92	11.92	-4.53%	9,565
Feb 13, 2026	12.22	12.50	12.22	12.48	12.48	1.92%	2,438
Feb 12, 2026	12.16	12.46	12.16	12.25	12.25	2.21%	3,905
Feb 11, 2026	11.86	12.00	11.84	11.98	11.98	1.10%	1,923
Feb 10, 2026	11.46	11.85	11.44	11.85	11.85	3.27%	3,410
Feb 9, 2026	11.15	11.48	11.12	11.48	11.48	3.29%	2,752
Feb 6, 2026	11.03	11.33	11.03	11.11	11.11	0.50%	117
Feb 5, 2026	10.97	11.10	10.97	11.06	11.06	-0.67%	2,000
Feb 4, 2026	11.04	11.31	11.04	11.13	11.13	1.18%	1,580
Feb 3, 2026	10.97	11.07	10.97	11.00	11.00	-1.43%	1,166
Feb 2, 2026	10.91	11.16	10.81	11.16	11.16	3.14%	5,302
Jan 30, 2026	10.68	10.82	10.68	10.82	10.82	1.69%	2,696
Jan 29, 2026	10.70	10.74	10.60	10.64	10.64	-1.57%	5,300
Jan 28, 2026	10.76	10.87	10.76	10.81	10.81	-0.92%	2,890
Jan 27, 2026	10.60	10.91	10.60	10.91	10.91	0.69%	1,445
Jan 26, 2026	10.92	11.00	10.81	10.84	10.84	-1.50%	6,110
Jan 23, 2026	11.00	11.11	11.00	11.00	11.00	-1.35%	1,223
Jan 22, 2026	11.01	11.16	11.01	11.15	11.15	-2.41%	5,491
Jan 21, 2026	11.02	11.43	11.02	11.43	11.43	2.74%	2,485
Jan 20, 2026	11.30	11.30	11.01	11.12	11.12	-2.75%	4,510
Jan 19, 2026	11.58	11.58	11.44	11.44	11.44	-0.65%	3,536
Jan 16, 2026	11.46	11.59	11.46	11.51	11.51	2.13%	2,358
Jan 15, 2026	11.34	11.50	11.27	11.27	11.27	0.67%	1,040
Jan 14, 2026	11.11	11.25	11.11	11.20	11.20	-0.97%	3,540
Jan 13, 2026	11.20	11.31	11.12	11.31	11.31	-0.40%	17,624
Jan 12, 2026	11.41	11.45	11.31	11.35	11.35	2.76%	6,922
Jan 9, 2026	10.91	11.25	10.91	11.05	11.05	0.78%	3,040
Jan 8, 2026	10.90	10.96	10.90	10.96	10.96	-0.18%	35
Jan 7, 2026	10.89	11.00	10.89	10.98	10.98	-0.36%	1,210
Jan 6, 2026	11.15	11.20	11.02	11.02	11.02	-0.32%	3,190
Jan 5, 2026	10.91	11.06	10.80	11.06	11.06	1.24%	3,694