ITOCHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.76	42.40	39.19	39.19	39.19	-1.71%	9,444
Feb 20, 2025	40.70	42.59	39.87	39.87	39.87	-1.83%	5,295
Feb 19, 2025	40.80	42.55	40.00	40.61	40.61	-2.31%	4,648
Feb 18, 2025	43.73	43.73	40.93	41.57	41.57	1.70%	5,135
Feb 14, 2025	41.70	41.70	40.88	40.88	40.88	-9.10%	3,024
Feb 13, 2025	41.84	44.97	41.17	44.97	44.97	8.01%	9,037
Feb 12, 2025	42.54	43.94	41.02	41.64	41.64	-3.50%	4,689
Feb 11, 2025	44.85	44.85	42.98	43.15	43.15	-0.14%	4,174
Feb 10, 2025	43.50	45.26	43.09	43.21	43.21	-1.23%	3,595
Feb 7, 2025	44.90	45.98	43.75	43.75	43.75	-2.78%	5,757
Feb 6, 2025	44.94	46.92	44.92	45.00	45.00	-1.11%	3,161
Feb 5, 2025	45.08	45.72	45.08	45.50	45.50	-0.09%	2,106
Feb 4, 2025	46.00	46.18	45.54	45.54	45.54	0.04%	1,867
Feb 3, 2025	44.88	47.23	44.16	45.52	45.52	-4.71%	5,536
Jan 31, 2025	45.06	47.94	45.06	47.77	47.77	5.92%	2,817
Jan 30, 2025	45.15	45.15	45.10	45.10	45.10	0.94%	901
Jan 29, 2025	44.20	44.68	44.04	44.68	44.68	-0.27%	19,505
Jan 28, 2025	48.33	48.49	44.20	44.80	44.80	1.52%	3,355
Jan 27, 2025	48.05	48.05	44.13	44.13	44.13	-0.36%	2,292
Jan 24, 2025	44.29	47.94	44.13	44.29	44.29	-1.58%	2,200
Jan 23, 2025	45.16	47.65	45.00	45.00	45.00	-5.94%	3,851
Jan 22, 2025	47.84	47.84	45.16	47.84	47.84	1.79%	2,813
Jan 21, 2025	44.29	48.58	44.29	47.00	47.00	-2.59%	6,311
Jan 17, 2025	44.29	48.25	44.13	48.25	48.25	1.51%	1,907
Jan 16, 2025	44.70	48.09	44.54	47.53	47.53	-2.09%	2,504
Jan 15, 2025	45.91	48.55	45.75	48.55	48.55	5.45%	14,274
Jan 14, 2025	49.40	49.40	44.70	46.04	46.04	2.65%	23,204
Jan 13, 2025	46.83	46.99	44.70	44.85	44.85	-7.30%	5,032
Jan 10, 2025	47.54	48.38	45.88	48.38	48.38	-5.14%	5,408
Jan 8, 2025	47.29	51.00	47.29	51.00	51.00	6.03%	2,465
Jan 7, 2025	47.70	51.65	47.70	48.10	48.10	0.63%	3,454
Jan 6, 2025	51.84	51.84	47.80	47.80	47.80	0.21%	1,073
Jan 3, 2025	47.70	51.57	47.54	47.70	47.70	-2.59%	2,126
Jan 2, 2025	51.61	51.69	47.70	48.97	48.97	2.66%	1,897
Dec 31, 2024	51.52	51.54	47.70	47.70	47.70	-1.36%	1,393
Dec 30, 2024	51.74	52.00	48.36	48.36	48.36	-1.71%	3,229
Dec 27, 2024	51.84	51.84	47.70	49.20	49.20	-4.73%	3,941
Dec 26, 2024	48.00	51.64	47.54	51.64	51.64	8.26%	2,128
Dec 24, 2024	47.70	50.00	47.54	47.70	47.70	-3.34%	2,336
Dec 23, 2024	49.84	49.84	47.54	49.35	49.35	1.13%	4,752
Dec 20, 2024	47.70	49.84	47.54	48.80	48.80	1.04%	4,047
Dec 19, 2024	48.22	50.35	47.83	48.30	48.30	-1.19%	4,716
Dec 18, 2024	50.70	50.70	48.88	48.88	48.88	-3.55%	25,041
Dec 17, 2024	49.82	52.17	49.53	50.68	50.68	2.12%	37,700
Dec 16, 2024	49.79	52.40	49.63	49.63	49.63	-0.32%	4,638
Dec 13, 2024	49.79	52.99	49.63	49.79	49.79	-1.08%	2,585
Dec 12, 2024	49.91	53.52	49.88	50.33	50.33	0.27%	2,811
Dec 11, 2024	49.91	53.34	49.75	50.20	50.20	0.90%	9,326
Dec 10, 2024	49.91	53.21	49.75	49.75	49.75	-1.49%	2,904
Dec 9, 2024	53.68	53.68	49.75	50.50	50.50	1.00%	2,266
Dec 6, 2024	53.16	53.16	50.00	50.00	50.00	1.01%	4,794
Dec 5, 2024	53.75	53.91	48.98	49.50	49.50	-7.63%	3,571
Dec 4, 2024	54.29	54.29	49.59	53.59	53.59	9.03%	1,357
Dec 3, 2024	49.36	53.75	49.15	49.15	49.15	-4.10%	2,446
Dec 2, 2024	51.25	51.25	47.99	51.25	51.25	0.49%	3,694
Nov 29, 2024	47.66	51.09	47.66	51.00	51.00	1.31%	2,317
Nov 27, 2024	49.00	50.34	47.66	50.34	50.34	4.31%	2,256
Nov 26, 2024	50.80	50.80	48.26	48.26	48.26	-0.82%	4,306
Nov 25, 2024	51.29	51.29	48.66	48.66	48.66	-5.44%	2,450
Nov 22, 2024	48.66	51.46	48.66	51.46	51.46	0.96%	2,853
Nov 21, 2024	49.85	50.97	48.66	50.97	50.97	5.09%	933
Nov 20, 2024	46.86	51.46	46.86	48.50	48.50	-5.53%	2,318
Nov 19, 2024	52.25	52.25	48.50	51.34	51.34	5.77%	13,344
Nov 18, 2024	48.66	52.25	48.50	48.54	48.54	-6.02%	6,771
Nov 15, 2024	51.01	52.09	48.66	51.65	51.65	-2.34%	1,405
Nov 14, 2024	49.22	53.05	49.06	52.89	52.89	10.03%	2,094
Nov 13, 2024	52.53	52.53	48.07	48.07	48.07	-4.17%	2,685
Nov 12, 2024	50.75	53.05	50.00	50.16	50.16	1.66%	4,025
Nov 11, 2024	53.05	53.05	49.18	49.34	49.34	-2.64%	3,950
Nov 8, 2024	52.80	52.89	50.53	50.68	50.68	3.85%	1,964
Nov 7, 2024	53.00	53.05	48.70	48.80	48.80	-1.03%	1,452
Nov 6, 2024	50.30	50.30	49.31	49.31	49.31	-4.88%	1,719
Nov 5, 2024	51.14	53.14	49.57	51.84	51.84	8.54%	5,223
Nov 4, 2024	50.00	52.46	47.67	47.76	47.76	-0.27%	5,757
Nov 1, 2024	49.21	52.21	47.61	47.89	47.89	-0.50%	1,115
Oct 31, 2024	51.62	51.62	48.13	48.13	48.13	-7.16%	20,806
Oct 30, 2024	48.40	53.10	48.40	51.84	51.84	-	1,958
Oct 29, 2024	48.29	52.11	48.29	51.84	51.84	0.62%	1,888
Oct 28, 2024	51.52	51.52	51.52	51.52	51.52	-	272
Oct 25, 2024	48.29	51.88	48.29	51.52	51.52	6.69%	6,881
Oct 24, 2024	48.29	51.70	48.29	48.29	48.29	-2.05%	1,423
Oct 23, 2024	52.05	52.05	48.37	49.30	49.30	-4.00%	2,369
Oct 22, 2024	49.70	52.56	49.54	51.36	51.36	-2.33%	3,587
Oct 21, 2024	50.31	52.58	49.70	52.58	52.58	3.48%	1,726
Oct 18, 2024	51.00	53.31	50.81	50.81	50.81	0.87%	1,239
Oct 17, 2024	51.09	53.40	50.37	50.37	50.37	-1.24%	1,281
Oct 16, 2024	52.13	52.13	50.81	51.00	51.00	-3.10%	1,468
Oct 15, 2024	51.54	52.63	50.47	52.63	52.63	-0.94%	1,160
Oct 14, 2024	54.00	54.00	53.13	53.13	53.13	-2.91%	883
Oct 11, 2024	52.29	54.72	51.70	54.72	54.72	4.23%	673
Oct 10, 2024	52.45	52.96	52.45	52.50	52.50	0.54%	1,883
Oct 9, 2024	51.70	52.22	51.70	52.22	52.22	-0.13%	4,283
Oct 8, 2024	50.82	55.25	50.82	52.29	52.29	-4.65%	1,851
Oct 7, 2024	51.70	55.09	51.70	54.84	54.84	5.85%	3,682
Oct 4, 2024	55.09	55.09	51.76	51.81	51.81	0.21%	1,509
Oct 3, 2024	51.70	54.84	51.70	51.70	51.70	-5.55%	1,522
Oct 2, 2024	52.15	56.09	52.15	54.74	54.74	0.53%	4,736
Oct 1, 2024	57.34	57.34	52.23	54.45	54.45	5.40%	4,194
Sep 30, 2024	51.14	55.09	51.14	51.66	51.66	-0.21%	3,650
Sep 27, 2024	54.34	54.34	50.76	51.77	51.77	-6.72%	1,879