ITOCHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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