ITOCHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	12.00	13.70	12.00	13.56	13.56	-0.64%	14,408
Mar 6, 2026	13.54	13.65	12.35	13.65	13.65	0.87%	179,631
Mar 5, 2026	13.60	14.13	13.09	13.53	13.53	0.13%	17,113
Mar 4, 2026	13.13	13.96	13.13	13.51	13.51	-1.39%	15,999
Mar 3, 2026	13.54	14.08	12.88	13.70	13.70	-4.17%	10,984
Mar 2, 2026	14.38	14.60	13.88	14.30	14.30	-0.35%	25,853
Feb 27, 2026	14.49	14.60	14.05	14.35	14.35	-1.71%	43,624
Feb 26, 2026	14.60	14.60	14.15	14.60	14.60	3.55%	3,289
Feb 25, 2026	14.42	14.67	14.10	14.10	14.10	-2.08%	10,215
Feb 24, 2026	13.95	14.67	13.95	14.40	14.40	-	5,310
Feb 23, 2026	14.00	14.67	14.00	14.40	14.40	1.69%	8,263
Feb 20, 2026	14.13	14.78	14.05	14.16	14.16	-5.31%	11,790
Feb 19, 2026	15.26	15.26	14.34	14.95	14.95	0.86%	8,327
Feb 18, 2026	15.08	15.11	14.30	14.83	14.83	0.01%	13,756
Feb 17, 2026	14.81	14.82	14.00	14.82	14.82	1.71%	106,679
Feb 13, 2026	14.50	15.40	14.20	14.58	14.58	0.59%	79,381
Feb 12, 2026	14.50	14.57	14.45	14.49	14.49	2.04%	87,363
Feb 11, 2026	14.06	14.29	13.74	14.20	14.20	0.50%	3,269
Feb 10, 2026	14.00	14.13	13.66	14.13	14.13	1.90%	95,071
Feb 9, 2026	14.13	14.13	13.15	13.87	13.87	2.58%	10,257
Feb 6, 2026	13.39	13.78	13.02	13.52	13.52	1.91%	20,236
Feb 5, 2026	13.26	13.32	12.81	13.26	13.26	2.69%	449,143
Feb 4, 2026	13.38	13.38	12.92	12.92	12.92	-1.33%	11,974
Feb 3, 2026	12.92	13.33	12.88	13.09	13.09	-1.31%	12,340
Feb 2, 2026	12.91	13.26	12.91	13.26	13.26	3.62%	7,240
Jan 30, 2026	12.90	12.90	12.68	12.80	12.80	0.64%	7,688
Jan 29, 2026	13.23	13.23	12.65	12.72	12.72	-1.32%	8,884
Jan 28, 2026	12.64	13.23	12.64	12.89	12.89	-0.22%	18,753
Jan 27, 2026	12.90	13.25	12.77	12.92	12.92	-2.40%	7,282
Jan 26, 2026	13.38	13.38	12.70	13.23	13.23	2.75%	7,770
Jan 23, 2026	12.95	13.26	12.85	12.88	12.88	-1.51%	5,489
Jan 22, 2026	13.06	13.70	12.92	13.08	13.08	0.45%	16,709
Jan 21, 2026	13.00	13.40	12.99	13.02	13.02	0.25%	16,194
Jan 20, 2026	13.27	13.40	12.85	12.99	12.99	-3.72%	84,853
Jan 16, 2026	13.57	13.57	13.25	13.49	13.49	1.63%	8,441
Jan 15, 2026	13.42	13.42	13.13	13.27	13.27	2.51%	20,266
Jan 14, 2026	13.22	13.40	12.94	12.95	12.95	-0.31%	7,491
Jan 13, 2026	13.05	13.28	12.81	12.99	12.99	-1.15%	11,001
Jan 12, 2026	13.23	13.35	12.81	13.14	13.14	1.09%	9,219
Jan 9, 2026	13.00	13.13	12.66	13.00	13.00	0.68%	31,077
Jan 8, 2026	12.85	14.07	12.71	12.91	12.91	-1.06%	12,803
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