ITOCHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	106.90	106.90	104.06	104.40	104.40	-0.26%	26,264
Jun 4, 2025	105.22	105.22	104.10	104.67	104.67	-0.49%	99,789
Jun 3, 2025	104.05	105.47	104.05	105.19	105.19	-2.84%	65,589
Jun 2, 2025	101.76	108.53	101.76	108.27	108.27	1.77%	125,464
May 30, 2025	106.99	106.99	103.85	106.39	106.39	2.13%	70,055
May 29, 2025	104.04	106.69	103.85	104.17	104.17	0.16%	30,320
May 28, 2025	105.63	105.84	104.00	104.00	104.00	-1.99%	34,655
May 27, 2025	105.19	106.11	105.19	106.11	106.11	1.52%	202,014
May 23, 2025	103.65	104.78	103.59	104.52	104.52	0.85%	176,418
May 22, 2025	103.50	104.80	103.29	103.64	103.64	-1.14%	34,113
May 21, 2025	106.71	106.71	104.83	104.83	104.83	-0.10%	135,351
May 20, 2025	106.30	106.30	104.30	104.94	104.94	0.77%	166,621
May 19, 2025	99.90	104.50	99.90	104.14	104.14	-1.06%	68,904
May 16, 2025	103.40	105.28	103.40	105.26	105.26	1.75%	30,613
May 15, 2025	104.51	104.51	103.16	103.45	103.45	1.72%	44,983
May 14, 2025	100.12	101.70	100.12	101.70	101.70	-2.05%	117,648
May 13, 2025	107.40	107.40	102.83	103.83	103.83	0.51%	37,595
May 12, 2025	105.59	105.84	102.81	103.31	103.31	0.81%	44,419
May 9, 2025	103.25	103.87	102.26	102.47	102.47	0.17%	29,490
May 8, 2025	101.40	102.75	101.40	102.30	102.30	0.85%	24,845
May 7, 2025	101.30	101.88	101.00	101.44	101.44	2.05%	37,994
May 6, 2025	98.00	99.60	98.00	99.40	99.40	0.10%	24,769
May 5, 2025	99.38	99.60	98.61	99.30	99.30	0.91%	58,610
May 2, 2025	100.00	102.40	97.88	98.40	98.40	-2.84%	38,952
May 1, 2025	104.00	105.36	100.44	101.28	101.28	-1.19%	19,429
Apr 30, 2025	101.50	106.29	101.00	102.50	102.50	-0.92%	35,504
Apr 29, 2025	103.28	105.68	102.71	103.45	103.45	0.44%	25,769
Apr 28, 2025	97.46	103.00	97.46	103.00	103.00	2.77%	72,279
Apr 25, 2025	99.48	101.51	99.26	100.22	100.22	-0.18%	19,047
Apr 24, 2025	103.25	103.25	98.52	100.40	100.40	0.90%	27,466
Apr 23, 2025	97.47	100.88	97.47	99.50	99.50	0.10%	32,279
Apr 22, 2025	101.78	101.78	96.81	99.40	99.40	4.63%	44,715
Apr 21, 2025	95.25	95.79	93.63	95.00	95.00	2.21%	41,024
Apr 17, 2025	93.20	94.60	92.20	92.95	92.95	1.03%	52,051
Apr 16, 2025	93.34	93.35	91.65	92.00	92.00	0.10%	66,531
Apr 15, 2025	92.50	93.22	91.74	91.91	91.91	-0.62%	66,744
Apr 14, 2025	94.58	94.58	91.50	92.48	92.48	0.29%	243,999
Apr 11, 2025	88.06	93.28	88.06	92.21	92.21	3.69%	236,781
Apr 10, 2025	90.77	94.18	86.50	88.93	88.93	-4.29%	68,970
Apr 9, 2025	85.33	93.62	85.07	92.92	92.92	10.41%	147,602
Apr 8, 2025	89.27	89.27	82.90	84.16	84.16	-1.52%	115,261
Apr 7, 2025	81.51	90.00	81.51	85.46	85.46	1.53%	127,198
Apr 4, 2025	83.85	88.19	83.61	84.17	84.17	-4.55%	72,988
Apr 3, 2025	89.80	89.80	87.95	88.18	88.18	-4.35%	61,009
Apr 2, 2025	93.25	93.65	91.10	92.19	92.19	-1.61%	43,144
Apr 1, 2025	96.58	96.58	92.36	93.70	93.70	0.74%	49,332
Mar 31, 2025	95.00	95.51	92.12	93.01	93.01	-1.61%	99,113
Mar 28, 2025	95.28	95.92	94.01	94.53	94.53	-1.40%	59,376
Mar 27, 2025	95.25	96.87	95.25	95.87	95.87	0.94%	44,189
Mar 26, 2025	97.25	97.25	94.51	94.98	94.98	-1.01%	28,194