ITOCHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	10.90	10.95	10.80	10.92	10.92	-0.64%	2,657
Dec 30, 2025	10.92	11.00	10.92	10.99	10.99	-1.74%	2,550
Dec 29, 2025	10.96	11.40	10.96	11.19	11.19	9.02%	8,996
Dec 23, 2025	10.26	10.26	10.26	10.26	10.26	0.59%	-
Dec 22, 2025	10.26	10.26	10.20	10.20	10.20	-1.16%	1,300
Dec 19, 2025	10.30	10.32	10.30	10.32	10.32	1.14%	1,100
Dec 18, 2025	10.20	10.20	10.20	10.20	10.20	-2.07%	250
Dec 17, 2025	10.43	10.43	10.42	10.42	10.42	-0.88%	1,150
Dec 16, 2025	10.42	10.51	10.42	10.51	10.51	-1.20%	400
Dec 15, 2025	10.64	10.64	10.64	10.64	10.64	-0.64%	-
Dec 12, 2025	10.54	10.78	10.54	10.71	10.71	2.49%	1,615
Dec 11, 2025	10.45	10.45	10.45	10.45	10.45	-1.10%	-
Dec 10, 2025	10.41	10.56	10.41	10.56	10.56	-0.04%	1,000
Dec 9, 2025	10.57	10.57	10.57	10.57	10.57	2.32%	50
Dec 8, 2025	10.33	10.33	10.33	10.33	10.33	0.66%	-
Dec 5, 2025	10.16	10.26	10.16	10.26	10.26	-0.19%	955
Dec 4, 2025	10.20	10.28	10.20	10.28	10.28	1.94%	500
Dec 3, 2025	10.08	10.08	10.07	10.08	10.08	-0.67%	785
Dec 2, 2025	10.12	10.20	10.12	10.15	10.15	-0.20%	260
Dec 1, 2025	10.17	10.17	10.17	10.17	10.17	-2.19%	-
Nov 28, 2025	10.28	10.40	10.28	10.40	10.40	2.40%	850
Nov 27, 2025	10.24	10.25	10.16	10.16	10.16	-2.08%	3,775
Nov 26, 2025	10.35	10.37	10.23	10.37	10.37	1.49%	2,900
Nov 25, 2025	10.16	10.22	10.10	10.22	10.22	0.27%	3,995
Nov 24, 2025	10.09	10.19	10.09	10.19	10.19	3.16%	1,525
Nov 21, 2025	9.86	9.88	9.82	9.88	9.88	-0.44%	5,100
Nov 20, 2025	9.92	10.04	9.92	9.92	9.92	-1.90%	200
Nov 19, 2025	9.99	10.12	9.99	10.12	10.12	2.08%	935
Nov 18, 2025	10.00	10.02	9.91	9.91	9.91	-5.80%	6,050
Nov 17, 2025	10.42	10.52	10.42	10.52	10.52	-0.98%	1,055