ITOCHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	117.24	117.24	115.98	116.40	-	-0.72%	1,064
Sep 11, 2025	120.85	120.85	116.74	117.24	117.24	-0.11%	25,525
Sep 10, 2025	117.83	117.83	117.37	117.37	117.37	-0.24%	12,326
Sep 9, 2025	121.59	121.59	117.10	117.66	117.66	-1.31%	23,306
Sep 8, 2025	118.50	119.28	118.48	119.22	119.22	2.30%	36,583
Sep 5, 2025	117.00	117.60	113.98	116.53	116.53	0.79%	29,009
Sep 4, 2025	115.06	115.77	115.03	115.62	115.62	0.39%	36,001
Sep 3, 2025	115.36	115.36	114.76	115.17	115.17	-0.48%	30,718
Sep 2, 2025	114.99	115.77	114.68	115.73	115.73	2.28%	41,862
Aug 29, 2025	113.00	113.55	112.82	113.15	113.15	-0.07%	33,216
Aug 28, 2025	113.00	113.79	113.00	113.23	113.23	1.25%	58,316
Aug 27, 2025	110.77	111.83	110.77	111.83	111.83	0.40%	33,691
Aug 26, 2025	114.89	114.89	110.90	111.38	111.38	-0.86%	19,393
Aug 25, 2025	112.02	112.82	112.02	112.35	112.35	0.72%	12,132
Aug 22, 2025	110.21	111.84	109.99	111.55	111.55	1.73%	22,949
Aug 21, 2025	109.65	110.02	109.49	109.65	109.65	-1.63%	23,019
Aug 20, 2025	112.42	112.42	110.59	111.47	111.47	-0.79%	18,887
Aug 19, 2025	110.04	112.46	110.04	112.36	112.36	1.27%	16,950
Aug 18, 2025	109.98	111.19	109.98	110.95	110.95	2.15%	33,448
Aug 15, 2025	109.51	109.51	108.47	108.61	108.61	1.33%	14,916
Aug 14, 2025	108.71	108.73	106.75	107.19	107.19	-2.42%	19,866
Aug 13, 2025	111.59	111.59	109.71	109.85	109.85	-0.94%	26,589
Aug 12, 2025	105.66	110.95	105.66	110.89	110.89	1.87%	18,328
Aug 11, 2025	109.08	109.48	108.85	108.85	108.85	-0.40%	16,067
Aug 8, 2025	108.28	109.41	108.28	109.29	109.29	1.76%	24,427
Aug 7, 2025	106.95	107.40	106.75	107.40	107.40	-0.48%	25,717
Aug 6, 2025	108.27	108.27	106.29	107.92	107.92	3.28%	14,343
Aug 5, 2025	105.20	105.20	104.37	104.49	104.49	-0.87%	50,232
Aug 4, 2025	105.87	106.14	104.90	105.41	105.41	0.59%	30,651
Aug 1, 2025	104.18	104.81	103.63	104.79	104.79	-0.46%	18,290
Jul 31, 2025	106.17	106.17	104.78	105.27	105.27	0.10%	24,695
Jul 30, 2025	106.20	106.20	104.77	105.16	105.16	0.70%	77,602
Jul 29, 2025	107.09	107.09	104.01	104.43	104.43	-0.51%	30,757
Jul 28, 2025	107.20	107.20	104.72	104.97	104.97	-1.80%	17,517
Jul 25, 2025	106.78	106.89	106.55	106.89	106.89	-1.55%	16,605
Jul 24, 2025	109.00	109.02	108.35	108.57	108.57	0.14%	24,848
Jul 23, 2025	106.66	111.29	106.66	108.42	108.42	4.62%	33,193
Jul 22, 2025	104.88	106.45	103.40	103.63	103.63	0.89%	38,963
Jul 21, 2025	101.70	103.34	101.65	102.72	102.72	1.05%	28,546
Jul 18, 2025	101.50	102.90	101.35	101.65	101.65	-0.84%	77,558
Jul 17, 2025	102.00	102.58	101.92	102.51	102.51	0.46%	79,059
Jul 16, 2025	101.53	102.21	101.41	102.04	102.04	1.00%	40,667
Jul 15, 2025	103.13	103.13	100.79	101.03	101.03	-3.18%	41,655
Jul 14, 2025	104.70	104.70	103.92	104.35	104.35	1.02%	36,871
Jul 11, 2025	108.50	108.50	103.07	103.30	103.30	-1.03%	54,025
Jul 10, 2025	103.72	104.39	103.58	104.38	104.38	-0.55%	31,782
Jul 9, 2025	109.99	109.99	103.73	104.96	104.96	0.40%	25,869
Jul 8, 2025	104.89	104.89	103.75	104.54	104.54	0.67%	18,106
Jul 7, 2025	104.69	104.69	103.18	103.85	103.85	-1.54%	20,420
Jul 3, 2025	104.81	105.73	104.81	105.47	105.47	-0.28%	22,664