ITOCHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	124.50	125.43	122.90	122.90	-	-1.99%	1,629
Dec 15, 2025	125.14	127.00	124.83	125.40	125.40	0.65%	29,040
Dec 12, 2025	126.49	126.49	124.01	124.59	124.59	-0.24%	57,959
Dec 11, 2025	123.58	124.89	123.58	124.89	124.89	1.54%	33,862
Dec 10, 2025	122.21	123.74	121.61	122.99	122.99	0.36%	18,121
Dec 9, 2025	121.89	123.27	121.89	122.55	122.55	2.37%	32,508
Dec 8, 2025	119.97	120.49	119.57	119.71	119.71	0.70%	26,576
Dec 5, 2025	118.72	119.05	118.49	118.88	118.88	-0.54%	26,093
Dec 4, 2025	120.27	120.27	119.19	119.53	119.53	1.41%	33,480
Dec 3, 2025	118.47	118.47	116.49	117.86	117.86	-0.51%	35,238
Dec 2, 2025	118.46	118.63	118.13	118.47	118.47	0.35%	17,278
Dec 1, 2025	118.20	119.00	117.86	118.06	118.06	-1.56%	20,531
Nov 28, 2025	120.30	120.30	119.46	119.93	119.93	-0.11%	22,755
Nov 26, 2025	118.60	120.06	118.60	120.06	120.06	2.36%	31,467
Nov 25, 2025	117.43	117.52	116.21	117.30	117.30	-	101,128
Nov 24, 2025	117.00	117.58	115.57	117.30	117.30	0.45%	53,435
Nov 21, 2025	111.43	117.38	111.00	116.77	116.77	3.36%	32,374
Nov 20, 2025	115.59	116.24	112.96	112.97	112.97	-2.56%	37,304
Nov 19, 2025	113.40	116.92	113.40	115.94	115.94	-0.75%	35,124
Nov 18, 2025	112.30	116.90	112.30	116.82	116.82	-2.09%	36,039
Nov 17, 2025	119.21	122.82	118.64	119.31	119.31	-3.37%	29,001
Nov 14, 2025	121.64	123.55	121.64	123.47	123.47	2.63%	20,640
Nov 13, 2025	121.44	123.01	120.30	120.30	120.30	-3.03%	36,643
Nov 12, 2025	122.00	124.25	122.00	124.06	124.06	1.97%	49,907
Nov 11, 2025	121.56	121.71	120.98	121.67	121.67	-1.36%	13,217
Nov 10, 2025	122.71	123.34	122.69	123.34	123.34	-0.39%	18,094
Nov 7, 2025	125.06	125.06	122.65	123.82	123.82	-0.11%	32,890
Nov 6, 2025	121.00	127.30	121.00	123.95	123.95	2.12%	19,469
Nov 5, 2025	120.00	125.81	116.31	121.38	121.38	4.94%	37,427
Nov 4, 2025	115.20	116.59	115.20	115.67	115.67	0.41%	35,869
Nov 3, 2025	115.22	115.69	115.00	115.20	115.20	-0.13%	24,924
Oct 31, 2025	112.00	115.76	112.00	115.35	115.35	-0.32%	18,699
Oct 30, 2025	117.01	118.66	115.50	115.72	115.72	0.78%	16,785
Oct 29, 2025	114.10	115.20	114.10	114.82	114.82	-1.77%	24,410
Oct 28, 2025	117.88	117.88	116.76	116.89	116.89	-0.14%	31,371
Oct 27, 2025	115.91	117.30	114.76	117.06	117.06	2.11%	20,076
Oct 24, 2025	115.19	115.19	114.63	114.64	114.64	1.30%	29,094
Oct 23, 2025	112.96	113.25	112.82	113.17	113.17	-0.69%	18,216
Oct 22, 2025	113.99	114.83	113.61	113.96	113.96	0.61%	19,197
Oct 21, 2025	112.95	113.64	112.95	113.27	113.27	-0.61%	16,491
Oct 20, 2025	112.31	114.41	112.31	113.97	113.97	1.49%	61,686
Oct 17, 2025	110.00	112.36	110.00	112.30	112.30	1.34%	87,285
Oct 16, 2025	110.34	111.43	109.58	110.82	110.82	-0.34%	27,505
Oct 15, 2025	108.00	114.70	108.00	111.20	111.20	0.80%	33,698
Oct 14, 2025	108.94	110.83	108.83	110.32	110.32	0.01%	38,475
Oct 13, 2025	109.20	110.61	109.20	110.31	110.31	1.27%	37,831
Oct 10, 2025	108.50	110.92	108.50	108.93	108.93	-3.10%	37,095
Oct 9, 2025	109.00	113.13	109.00	112.42	112.42	0.16%	30,836
Oct 8, 2025	113.95	113.95	112.22	112.24	112.24	0.33%	21,724
Oct 7, 2025	107.51	112.24	107.51	111.87	111.87	-1.41%	25,390