ITOCHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	81.50	81.67	80.56	80.81	80.81	-0.30%	44,721
Feb 20, 2025	84.00	84.00	79.12	81.05	81.05	-0.74%	57,345
Feb 19, 2025	82.12	83.53	81.17	81.66	81.66	-2.46%	104,073
Feb 18, 2025	86.44	86.44	83.61	83.72	83.72	-1.74%	90,998
Feb 14, 2025	86.62	86.62	85.15	85.20	85.20	-2.41%	65,889
Feb 13, 2025	86.87	87.33	86.75	87.30	87.30	2.95%	47,323
Feb 12, 2025	85.00	86.20	84.34	84.80	84.80	-1.84%	66,952
Feb 11, 2025	86.92	87.18	86.22	86.39	86.39	0.05%	39,548
Feb 10, 2025	86.64	86.75	86.33	86.35	86.35	-1.20%	49,016
Feb 7, 2025	88.10	88.33	87.37	87.40	87.40	-2.90%	43,059
Feb 6, 2025	90.00	91.85	89.73	90.01	90.01	-3.48%	47,566
Feb 5, 2025	92.30	93.57	92.11	93.26	93.26	1.36%	99,479
Feb 4, 2025	91.94	92.28	91.40	92.01	92.01	-0.74%	30,701
Feb 3, 2025	90.09	93.22	90.09	92.70	92.70	0.60%	51,449
Jan 31, 2025	92.48	93.15	92.15	92.15	92.15	-1.74%	71,597
Jan 30, 2025	91.00	93.78	91.00	93.78	93.78	2.21%	72,395
Jan 29, 2025	91.90	92.37	91.19	91.75	91.75	-0.43%	54,994
Jan 28, 2025	92.65	93.65	91.66	92.14	92.14	0.66%	73,762
Jan 27, 2025	91.79	93.16	91.43	91.54	91.54	-0.25%	60,325
Jan 24, 2025	93.67	93.67	91.00	91.77	91.77	0.76%	45,159
Jan 23, 2025	91.02	91.58	90.29	91.08	91.08	0.62%	57,560
Jan 22, 2025	90.73	90.85	90.52	90.52	90.52	-2.47%	81,177
Jan 21, 2025	94.85	94.85	92.13	92.81	92.81	0.74%	61,658
Jan 17, 2025	92.05	92.25	91.49	92.13	92.13	0.62%	79,851
Jan 16, 2025	91.48	91.62	91.17	91.56	91.56	-1.04%	63,265
Jan 15, 2025	93.01	93.01	92.23	92.52	92.52	-0.96%	59,705
Jan 14, 2025	94.34	94.34	92.96	93.42	93.42	1.06%	62,559
Jan 13, 2025	92.51	92.51	91.59	92.44	92.44	-0.09%	84,031
Jan 10, 2025	93.91	93.91	92.17	92.52	92.52	-5.20%	87,593
Jan 8, 2025	95.34	97.79	95.34	97.60	97.60	-0.44%	27,904
Jan 7, 2025	99.00	99.98	97.67	98.03	98.03	-1.34%	35,587
Jan 6, 2025	101.02	101.32	98.11	99.36	99.36	-0.43%	39,444
Jan 3, 2025	97.73	100.37	97.73	99.79	99.79	1.26%	29,983
Jan 2, 2025	97.80	100.18	97.80	98.55	98.55	-0.01%	45,423
Dec 31, 2024	98.80	99.36	98.39	98.56	98.56	-0.23%	15,651
Dec 30, 2024	97.76	98.95	97.76	98.79	98.79	-0.21%	31,772
Dec 27, 2024	98.75	101.42	98.01	99.00	99.00	0.51%	22,735
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