ITOCHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	12.20	12.23	12.16	12.23	12.23	0.63%	146,930
Dec 23, 2025	12.20	12.20	12.14	12.15	12.15	1.43%	246,110
Dec 22, 2025	11.95	11.99	11.93	11.98	11.98	-0.70%	268,360
Dec 19, 2025	12.04	12.10	12.01	12.07	12.07	0.07%	204,820
Dec 18, 2025	12.04	12.08	11.99	12.06	12.06	-0.37%	288,080
Dec 17, 2025	12.23	12.23	12.07	12.10	12.10	-1.54%	312,230
Dec 16, 2025	12.55	12.55	12.29	12.29	12.29	-1.99%	288,700
Dec 15, 2025	12.51	12.70	12.48	12.54	12.54	0.65%	290,400
Dec 12, 2025	12.65	12.65	12.40	12.46	12.46	-0.24%	579,590
Dec 11, 2025	12.36	12.49	12.36	12.49	12.49	1.54%	338,620
Dec 10, 2025	12.22	12.37	12.16	12.30	12.30	0.36%	181,210
Dec 9, 2025	12.19	12.33	12.19	12.26	12.25	2.37%	325,080
Dec 8, 2025	12.00	12.05	11.96	11.97	11.97	0.70%	265,760
Dec 5, 2025	11.87	11.91	11.85	11.89	11.89	-0.54%	260,930
Dec 4, 2025	12.03	12.03	11.92	11.95	11.95	1.42%	334,800
Dec 3, 2025	11.85	11.85	11.65	11.79	11.79	-0.51%	352,380
Dec 2, 2025	11.85	11.86	11.81	11.85	11.85	0.35%	172,780
Dec 1, 2025	11.82	11.90	11.79	11.81	11.81	-1.56%	205,310
Nov 28, 2025	12.03	12.03	11.95	11.99	11.99	-0.11%	227,550
Nov 26, 2025	11.86	12.01	11.86	12.01	12.01	2.35%	314,670
Nov 25, 2025	11.74	11.75	11.62	11.73	11.73	-	1,011,280
Nov 24, 2025	11.70	11.76	11.56	11.73	11.73	0.45%	534,350
Nov 21, 2025	11.14	11.74	11.10	11.68	11.68	3.36%	323,740
Nov 20, 2025	11.56	11.62	11.30	11.30	11.30	-2.56%	373,040
Nov 19, 2025	11.34	11.69	11.34	11.59	11.59	-0.75%	351,240
Nov 18, 2025	11.23	11.69	11.23	11.68	11.68	-2.09%	360,390
Nov 17, 2025	11.92	12.28	11.86	11.93	11.93	-3.37%	290,010
Nov 14, 2025	12.16	12.36	12.16	12.35	12.35	2.64%	206,400
Nov 13, 2025	12.14	12.30	12.03	12.03	12.03	-3.03%	366,430
Nov 12, 2025	12.20	12.43	12.20	12.41	12.41	1.96%	499,070
Nov 11, 2025	12.16	12.17	12.10	12.17	12.17	-1.35%	132,170
Nov 10, 2025	12.27	12.33	12.27	12.33	12.33	-0.39%	180,940
Nov 7, 2025	12.51	12.51	12.27	12.38	12.38	-0.10%	328,900
Nov 6, 2025	12.10	12.73	12.10	12.40	12.40	2.12%	194,690
Nov 5, 2025	12.00	12.58	11.63	12.14	12.14	4.94%	374,270
Nov 4, 2025	11.52	11.66	11.52	11.57	11.57	0.41%	358,690
Nov 3, 2025	11.52	11.57	11.50	11.52	11.52	-0.13%	249,240
Oct 31, 2025	11.20	11.58	11.20	11.54	11.54	-0.32%	186,990
Oct 30, 2025	11.70	11.87	11.55	11.57	11.57	0.78%	167,850
Oct 29, 2025	11.41	11.52	11.41	11.48	11.48	-1.77%	244,100
Oct 28, 2025	11.79	11.79	11.68	11.69	11.69	-0.15%	313,710
Oct 27, 2025	11.59	11.73	11.48	11.71	11.71	2.11%	200,760