ITOCHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	12.92	13.56	12.92	13.29	13.29	1.68%	456,955
Mar 9, 2026	12.78	13.44	12.65	13.07	13.07	1.95%	1,296,690
Mar 6, 2026	13.19	13.20	12.80	12.82	12.82	-3.03%	1,267,629
Mar 5, 2026	13.50	13.80	13.10	13.22	13.22	-3.22%	353,672
Mar 4, 2026	13.11	13.88	13.09	13.66	13.66	2.09%	278,275
Mar 3, 2026	13.55	13.55	12.60	13.38	13.38	-4.14%	487,376
Mar 2, 2026	14.44	14.74	13.83	13.96	13.96	-3.14%	369,592
Feb 27, 2026	14.15	14.57	14.15	14.41	14.41	1.00%	559,654
Feb 26, 2026	14.62	14.62	14.15	14.27	14.27	0.06%	391,924
Feb 25, 2026	14.58	14.58	14.02	14.26	14.26	0.14%	263,594
Feb 24, 2026	14.62	14.62	14.05	14.24	14.24	0.06%	330,717
Feb 23, 2026	14.12	14.32	14.12	14.23	14.23	0.15%	264,415
Feb 20, 2026	14.67	14.67	13.76	14.21	14.21	-2.34%	278,567
Feb 19, 2026	14.15	14.78	14.15	14.55	14.55	1.61%	328,353
Feb 18, 2026	14.60	14.60	14.24	14.32	14.32	1.20%	467,639
Feb 17, 2026	13.69	14.62	13.52	14.15	14.15	-3.48%	250,545
Feb 13, 2026	14.20	14.88	14.20	14.66	14.66	1.45%	553,359
Feb 12, 2026	14.32	15.10	14.32	14.45	14.45	2.08%	385,181
Feb 11, 2026	14.08	14.21	14.01	14.16	14.16	1.38%	403,731
Feb 10, 2026	13.88	14.02	13.35	13.96	13.96	4.16%	943,813
Feb 9, 2026	13.67	14.29	13.06	13.41	13.41	0.11%	349,018
Feb 6, 2026	13.76	13.76	13.01	13.39	13.39	4.53%	922,924
Feb 5, 2026	13.18	13.18	12.66	12.81	12.81	-2.81%	2,786,014
Feb 4, 2026	13.24	13.57	12.60	13.18	13.18	1.70%	457,691
Feb 3, 2026	12.86	13.11	12.82	12.96	12.96	-	1,250,593
Feb 2, 2026	12.85	12.98	12.80	12.96	12.96	1.09%	364,191
Jan 30, 2026	13.13	13.13	12.60	12.82	12.82	-	488,413
Jan 29, 2026	13.01	13.01	12.60	12.82	12.82	0.16%	310,306
Jan 28, 2026	13.05	13.06	12.75	12.80	12.80	0.02%	202,770
Jan 27, 2026	12.70	12.83	12.70	12.80	12.80	0.21%	269,117
Jan 26, 2026	12.70	13.02	12.70	12.77	12.77	-0.16%	265,235
Jan 23, 2026	12.91	13.28	12.70	12.79	12.79	-1.77%	354,177
Jan 22, 2026	13.13	13.32	12.90	13.02	13.02	-0.31%	494,551
Jan 21, 2026	12.97	13.22	12.92	13.06	13.06	1.16%	370,358
Jan 20, 2026	13.10	13.10	12.74	12.91	12.91	-3.01%	1,369,938
Jan 16, 2026	13.01	13.35	13.01	13.31	13.31	1.60%	927,982
Jan 15, 2026	13.50	13.50	13.05	13.10	13.10	1.39%	341,531
Jan 14, 2026	12.74	13.18	12.74	12.92	12.92	-0.08%	412,250
Jan 13, 2026	13.42	13.42	12.90	12.93	12.93	-2.89%	373,137
Jan 12, 2026	13.40	13.40	13.13	13.32	13.32	2.38%	297,659
Jan 9, 2026	12.74	13.05	12.74	13.01	13.01	2.16%	262,245
Jan 8, 2026	12.55	12.97	12.51	12.73	12.73	0.08%	325,025
Jan 7, 2026	12.99	12.99	12.72	12.72	12.72	-2.75%	400,519
Jan 6, 2026	13.09	13.80	12.91	13.08	13.08	1.87%	190,454
Jan 5, 2026	12.52	12.87	12.52	12.84	12.84	1.49%	167,630
Jan 2, 2026	12.90	12.90	12.60	12.65	12.65	0.06%	425,800
Dec 31, 2025	12.76	12.98	12.65	12.65	12.65	-1.57%	223,190
Dec 30, 2025	12.71	12.85	12.64	12.85	12.85	-0.18%	521,670
Dec 29, 2025	12.40	12.98	12.40	12.87	12.87	5.38%	183,200
Dec 26, 2025	12.25	12.32	12.19	12.21	12.21	-0.12%	195,500