ITOCHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	100.23	100.80	97.84	98.50	98.50	0.09%	26,542
Dec 24, 2024	98.55	99.67	97.52	98.41	98.41	1.42%	32,015
Dec 23, 2024	96.50	97.61	96.15	97.03	97.03	1.12%	63,175
Dec 20, 2024	95.64	97.54	95.56	95.96	95.96	-	46,592
Dec 19, 2024	94.50	97.14	94.50	95.96	95.96	-1.45%	35,083
Dec 18, 2024	100.09	100.55	97.28	97.37	97.37	-2.14%	25,240
Dec 17, 2024	99.72	99.89	99.27	99.50	99.50	-0.13%	46,743
Dec 16, 2024	98.30	101.43	98.30	99.63	99.63	-0.96%	32,543
Dec 13, 2024	101.50	102.19	100.20	100.60	100.60	-1.37%	17,179
Dec 12, 2024	102.10	103.99	102.00	102.00	102.00	-0.27%	22,380
Dec 11, 2024	102.00	102.55	102.00	102.27	102.27	0.96%	20,982
Dec 10, 2024	100.76	101.68	100.19	101.31	101.31	-0.50%	22,275
Dec 9, 2024	97.38	106.69	97.38	101.81	101.81	0.09%	33,943
Dec 6, 2024	104.94	104.94	101.05	101.72	101.72	0.36%	34,545
Dec 5, 2024	103.50	103.50	101.12	101.36	101.36	-1.93%	72,906
Dec 4, 2024	103.40	106.46	103.23	103.36	103.36	0.24%	16,278
Dec 3, 2024	103.65	103.65	102.80	103.11	103.11	2.78%	29,022
Dec 2, 2024	99.00	100.52	98.96	100.33	100.33	1.38%	26,842
Nov 29, 2024	96.87	99.42	96.53	98.96	98.96	3.05%	15,093
Nov 27, 2024	94.26	97.18	94.26	96.03	96.03	-1.51%	25,170
Nov 26, 2024	97.20	97.50	96.85	97.50	97.50	-0.41%	34,178
Nov 25, 2024	98.33	99.12	97.71	97.90	97.90	-1.02%	55,440
Nov 22, 2024	99.27	99.27	98.38	98.91	98.91	-	37,296
Nov 21, 2024	96.66	98.93	96.66	98.91	98.91	-0.11%	66,555
Nov 20, 2024	99.02	99.05	98.48	99.02	99.02	-0.92%	34,285
Nov 19, 2024	99.60	100.25	99.60	99.94	99.94	-1.82%	57,994
Nov 18, 2024	100.05	101.80	100.05	101.80	101.80	0.89%	35,769
Nov 15, 2024	102.50	102.50	100.78	100.90	100.90	-1.61%	47,763
Nov 14, 2024	103.69	106.25	102.55	102.55	102.55	0.24%	388,092
Nov 13, 2024	102.00	103.75	99.02	102.30	102.30	-0.37%	310,807
Nov 12, 2024	101.40	103.39	101.40	102.68	102.68	-0.73%	39,917
Nov 11, 2024	101.50	103.59	101.50	103.43	103.43	1.90%	23,681
Nov 8, 2024	101.74	105.42	99.16	101.50	101.50	-0.41%	19,021
Nov 7, 2024	100.76	105.52	100.76	101.92	101.92	-2.41%	19,896
Nov 6, 2024	100.50	107.05	100.50	104.44	104.44	0.98%	15,921
Nov 5, 2024	100.79	106.48	100.35	103.43	103.43	3.75%	14,436
Nov 4, 2024	99.93	100.56	97.51	99.69	99.69	0.29%	31,850
Nov 1, 2024	98.50	100.01	98.48	99.40	99.40	0.40%	23,720
Oct 31, 2024	99.15	99.96	98.67	99.00	99.00	-1.42%	41,495
Oct 30, 2024	99.60	100.85	99.60	100.43	100.43	0.78%	11,010
Oct 29, 2024	99.51	99.99	99.51	99.65	99.65	0.71%	24,080
Oct 28, 2024	99.36	100.57	98.65	98.95	98.95	0.64%	16,678
Oct 25, 2024	96.49	98.93	96.49	98.32	98.32	-0.67%	18,682
Oct 24, 2024	101.05	101.05	98.37	98.98	98.98	0.21%	26,636
Oct 23, 2024	100.00	100.00	98.34	98.77	98.77	-1.61%	25,745
Oct 22, 2024	97.40	102.01	97.40	100.39	100.39	0.21%	23,261
Oct 21, 2024	101.00	101.16	100.01	100.18	100.18	-1.61%	20,485
Oct 18, 2024	96.92	102.09	96.92	101.82	101.82	0.23%	40,709
Oct 17, 2024	103.31	103.31	101.59	101.59	101.59	-1.29%	26,468
Oct 16, 2024	102.46	102.98	102.46	102.92	102.92	1.38%	38,271
Oct 15, 2024	104.50	104.50	101.45	101.52	101.52	-2.98%	15,335
Oct 14, 2024	102.00	104.73	102.00	104.64	104.64	0.08%	24,191
Oct 11, 2024	105.00	105.00	104.02	104.56	104.56	-0.02%	37,590
Oct 10, 2024	103.50	106.96	103.50	104.58	104.58	0.21%	16,053
Oct 9, 2024	104.65	104.65	103.87	104.36	104.36	-1.55%	23,286
Oct 8, 2024	106.99	106.99	105.92	106.00	106.00	-0.83%	14,992
Oct 7, 2024	110.00	110.00	106.33	106.89	106.89	-1.55%	26,608
Oct 4, 2024	108.21	108.57	107.66	108.57	108.57	1.30%	24,460
Oct 3, 2024	106.50	109.16	106.29	107.18	107.18	-1.70%	17,938
Oct 2, 2024	109.99	110.74	108.02	109.03	109.03	-0.06%	64,456
Oct 1, 2024	109.73	111.79	108.44	109.10	109.10	1.35%	43,904
Sep 30, 2024	104.90	107.89	104.90	107.65	107.65	2.18%	16,400
Sep 27, 2024	101.00	108.45	101.00	105.35	105.35	-5.35%	15,070
Sep 26, 2024	116.50	116.50	110.42	111.30	111.30	3.67%	33,308
Sep 25, 2024	109.12	109.13	107.36	107.36	107.36	-0.49%	13,925
Sep 24, 2024	104.70	109.88	104.70	107.89	107.89	-0.41%	19,284
Sep 23, 2024	106.37	113.05	106.37	108.34	108.34	0.68%	11,843
Sep 20, 2024	107.68	108.31	107.00	107.60	107.60	-1.07%	13,853
Sep 19, 2024	108.25	109.09	107.82	108.76	108.76	4.50%	22,086
Sep 18, 2024	105.82	105.82	103.45	104.08	104.08	-0.38%	104,597
Sep 17, 2024	104.68	105.24	104.11	104.48	104.48	-0.48%	74,437
Sep 16, 2024	104.45	105.16	103.95	104.98	104.98	1.09%	70,352
Sep 13, 2024	104.86	107.24	103.76	103.85	103.85	-1.17%	39,323
Sep 12, 2024	103.39	105.08	103.39	105.08	105.08	-1.49%	29,967
Sep 11, 2024	105.59	106.75	104.80	106.67	106.67	0.37%	32,817
Sep 10, 2024	108.25	108.25	104.50	106.28	106.28	0.42%	40,361
Sep 9, 2024	106.29	107.26	105.57	105.84	105.84	3.02%	30,733
Sep 6, 2024	106.80	106.80	102.67	102.74	102.74	-2.15%	55,727
Sep 5, 2024	104.99	105.27	104.23	105.00	105.00	1.75%	48,221
Sep 4, 2024	97.88	104.02	97.88	103.19	103.19	-1.31%	24,249
Sep 3, 2024	106.08	108.26	104.47	104.56	104.56	-1.15%	37,600
Aug 30, 2024	105.99	106.04	105.30	105.78	105.78	2.86%	14,020
Aug 29, 2024	101.83	104.27	101.78	102.84	102.84	2.37%	36,572
Aug 28, 2024	101.60	101.82	99.83	100.46	100.46	-1.08%	17,566
Aug 27, 2024	101.13	101.96	101.13	101.56	101.56	2.89%	21,528
Aug 26, 2024	96.75	99.39	96.75	98.71	98.71	-0.60%	26,116
Aug 23, 2024	100.02	100.02	97.44	99.31	99.31	2.54%	36,998
Aug 22, 2024	97.57	98.53	96.85	96.85	96.85	-0.74%	44,642
Aug 21, 2024	97.33	97.81	97.17	97.57	97.57	-0.44%	42,388
Aug 20, 2024	97.96	98.64	97.50	98.00	98.00	-0.62%	145,191
Aug 19, 2024	97.59	98.63	97.59	98.61	98.61	3.07%	26,819
Aug 16, 2024	96.00	96.14	95.38	95.67	95.67	-1.81%	20,825
Aug 15, 2024	94.12	97.64	94.12	97.43	97.43	2.37%	28,786
Aug 14, 2024	95.00	95.17	94.43	95.17	95.17	0.23%	51,980
Aug 13, 2024	93.85	94.97	91.78	94.95	94.95	2.54%	36,262
Aug 12, 2024	93.62	94.37	90.63	92.60	92.60	1.03%	34,002
Aug 9, 2024	91.58	94.16	90.50	91.66	91.66	4.77%	58,737
Aug 8, 2024	86.82	89.94	86.29	87.49	87.49	-0.77%	33,784
Aug 7, 2024	89.31	91.03	88.17	88.17	88.17	2.29%	76,773
Aug 6, 2024	84.00	87.51	84.00	86.20	86.20	-0.06%	127,156