ITOCHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	12.88	13.05	12.66	13.05	13.05	1.30%	15,891
Jan 6, 2026	12.85	14.46	12.82	12.88	12.88	0.19%	34,735
Jan 5, 2026	13.00	13.00	12.75	12.86	12.86	1.06%	4,098
Jan 2, 2026	12.00	12.85	12.00	12.72	12.72	0.55%	2,951
Dec 31, 2025	12.75	13.00	12.65	12.65	12.65	1.04%	17,934
Dec 30, 2025	12.90	12.90	12.30	12.52	12.52	-2.19%	7,332
Dec 29, 2025	14.42	14.42	12.19	12.80	12.80	4.99%	6,508
Dec 26, 2025	12.19	12.19	12.19	12.19	12.19	-1.38%	1,030
Dec 24, 2025	12.42	12.42	12.36	12.36	12.36	3.02%	2,700
Dec 23, 2025	12.30	12.30	12.00	12.00	12.00	2.04%	9,240
Dec 22, 2025	11.76	11.76	11.76	11.76	11.76	-0.14%	4,620
Dec 19, 2025	11.93	11.93	11.78	11.78	11.78	-1.34%	12,250
Dec 18, 2025	12.00	12.42	11.94	11.94	11.94	-0.66%	38,820
Dec 17, 2025	12.18	12.58	12.02	12.02	12.01	-1.97%	9,405
Dec 16, 2025	12.38	12.38	12.26	12.26	12.26	0.66%	69,215
Dec 15, 2025	11.94	12.57	11.94	12.18	12.18	-0.10%	6,810
Dec 12, 2025	11.99	12.19	11.99	12.19	12.19	-1.71%	3,870
Dec 11, 2025	11.70	12.57	11.70	12.40	12.40	5.90%	11,560
Dec 10, 2025	11.65	11.71	11.65	11.71	11.71	-4.65%	2,760
Dec 9, 2025	12.40	12.40	12.21	12.28	12.28	3.31%	6,025
Dec 8, 2025	11.89	11.89	11.89	11.89	11.89	-1.93%	7,080
Dec 5, 2025	12.07	12.12	12.07	12.12	12.12	1.61%	7,900
Dec 4, 2025	12.23	12.23	11.89	11.93	11.93	-1.58%	7,435
Dec 3, 2025	11.61	12.12	11.61	12.12	12.12	3.60%	42,170
Dec 2, 2025	12.07	12.07	11.70	11.70	11.70	0.33%	14,295
Dec 1, 2025	11.51	11.86	11.51	11.66	11.66	0.38%	9,210
Nov 28, 2025	11.62	11.62	11.62	11.62	11.62	-0.32%	2,470
Nov 26, 2025	11.59	12.08	11.51	11.66	11.65	3.42%	9,560
Nov 25, 2025	11.99	12.03	11.27	11.27	11.27	-0.19%	4,525
Nov 24, 2025	11.29	11.29	11.29	11.29	11.29	1.40%	2,240
Nov 21, 2025	11.14	11.14	11.14	11.14	11.14	-4.45%	6,915
Nov 20, 2025	11.51	11.90	11.27	11.66	11.65	-2.29%	26,345
Nov 19, 2025	11.66	11.93	11.66	11.93	11.93	0.24%	8,240
Nov 18, 2025	11.63	11.90	11.59	11.90	11.90	-0.83%	10,575
Nov 17, 2025	12.44	12.44	12.00	12.00	12.00	0.33%	17,435
Nov 14, 2025	12.40	12.41	11.77	11.96	11.96	-4.36%	9,170
Nov 13, 2025	12.09	12.51	12.09	12.51	12.51	2.94%	6,040
Nov 11, 2025	12.33	12.33	11.61	12.15	12.15	-1.90%	12,895
Nov 10, 2025	11.96	12.40	11.96	12.38	12.38	-0.13%	9,190
Nov 7, 2025	12.56	12.56	11.94	12.40	12.40	0.65%	11,250
Nov 6, 2025	12.31	12.32	12.31	12.32	12.32	1.66%	14,290
Nov 5, 2025	12.09	12.12	11.83	12.12	12.12	2.56%	4,060
Nov 4, 2025	11.77	11.82	11.77	11.82	11.82	3.14%	6,335
Nov 3, 2025	11.60	11.77	11.46	11.46	11.46	0.05%	12,815
Oct 31, 2025	11.45	11.45	11.45	11.45	11.45	-1.62%	6,080
Oct 30, 2025	11.77	11.77	11.61	11.64	11.64	1.20%	7,260
Oct 29, 2025	11.70	11.77	11.46	11.50	11.50	-2.89%	11,600
Oct 28, 2025	11.46	11.84	11.46	11.84	11.84	2.09%	10,375
Oct 27, 2025	11.58	11.83	11.58	11.60	11.60	0.53%	10,760
Oct 24, 2025	11.17	11.54	11.17	11.54	11.54	2.33%	5,610