ITOCHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-