ITOCHU-SHOKUHIN Co., Ltd. (TYO:2692)
Japan · Delayed Price · Currency is JPY 11,880
+70 (0.59%)
At close: Feb 6, 2026
ITOCHU-SHOKUHIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 11,750.00 | 11,880.00 | 11,700.00 | 11,880.00 | 11,880.00 | 0.59% | 18,000 |
| Feb 5, 2026 | 11,750.00 | 11,940.00 | 11,670.00 | 11,810.00 | 11,810.00 | 2.70% | 36,600 |
| Feb 4, 2026 | 11,380.00 | 11,580.00 | 11,260.00 | 11,500.00 | 11,500.00 | 0.88% | 14,300 |
| Feb 3, 2026 | 11,510.00 | 11,510.00 | 11,250.00 | 11,400.00 | 11,400.00 | 1.24% | 17,000 |
| Feb 2, 2026 | 11,050.00 | 11,700.00 | 10,980.00 | 11,260.00 | 11,260.00 | 2.09% | 47,000 |
| Jan 30, 2026 | 11,160.00 | 11,280.00 | 10,570.00 | 11,030.00 | 11,030.00 | -0.72% | 46,300 |
| Jan 29, 2026 | 11,050.00 | 11,140.00 | 10,850.00 | 11,110.00 | 11,110.00 | -0.36% | 29,200 |
| Jan 28, 2026 | 11,440.00 | 11,440.00 | 11,080.00 | 11,150.00 | 11,150.00 | -2.19% | 29,000 |
| Jan 27, 2026 | 11,730.00 | 11,730.00 | 11,330.00 | 11,400.00 | 11,400.00 | -3.39% | 29,000 |
| Jan 26, 2026 | 11,850.00 | 11,990.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.67% | 24,800 |
| Jan 23, 2026 | 11,960.00 | 12,240.00 | 11,860.00 | 11,880.00 | 11,880.00 | -2.54% | 24,300 |
| Jan 22, 2026 | 11,990.00 | 12,210.00 | 11,820.00 | 12,190.00 | 12,190.00 | 1.92% | 27,300 |
| Jan 21, 2026 | 12,260.00 | 12,440.00 | 11,810.00 | 11,960.00 | 11,960.00 | -4.70% | 56,400 |
| Jan 20, 2026 | 12,320.00 | 12,960.00 | 12,100.00 | 12,550.00 | 12,550.00 | 4.41% | 61,900 |
| Jan 19, 2026 | 11,620.00 | 12,170.00 | 11,540.00 | 12,020.00 | 12,020.00 | 3.53% | 38,600 |
| Jan 16, 2026 | 11,470.00 | 11,610.00 | 11,310.00 | 11,610.00 | 11,610.00 | 2.20% | 19,000 |
| Jan 15, 2026 | 11,330.00 | 11,460.00 | 11,300.00 | 11,360.00 | 11,360.00 | 0.26% | 14,100 |
| Jan 14, 2026 | 11,350.00 | 11,500.00 | 11,310.00 | 11,330.00 | 11,330.00 | -0.70% | 15,800 |
| Jan 13, 2026 | 11,410.00 | 11,460.00 | 11,300.00 | 11,410.00 | 11,410.00 | 0.62% | 14,200 |
| Jan 9, 2026 | 11,390.00 | 11,400.00 | 11,270.00 | 11,340.00 | 11,340.00 | -0.26% | 9,000 |
| Jan 8, 2026 | 11,440.00 | 11,490.00 | 11,370.00 | 11,370.00 | 11,370.00 | 0.09% | 10,500 |
| Jan 7, 2026 | 11,470.00 | 11,470.00 | 11,360.00 | 11,360.00 | 11,360.00 | -0.96% | 7,600 |
| Jan 6, 2026 | 11,470.00 | 11,570.00 | 11,350.00 | 11,470.00 | 11,470.00 | 1.06% | 14,300 |
| Jan 5, 2026 | 11,210.00 | 11,460.00 | 11,210.00 | 11,350.00 | 11,350.00 | 0.98% | 16,800 |
| Dec 30, 2025 | 11,230.00 | 11,340.00 | 11,230.00 | 11,240.00 | 11,240.00 | -0.97% | 5,800 |
| Dec 29, 2025 | 11,330.00 | 11,350.00 | 11,220.00 | 11,350.00 | 11,350.00 | 0.80% | 10,300 |
| Dec 26, 2025 | 11,240.00 | 11,350.00 | 11,150.00 | 11,260.00 | 11,260.00 | 0.09% | 8,200 |
| Dec 25, 2025 | 11,480.00 | 11,480.00 | 11,250.00 | 11,250.00 | 11,250.00 | -1.14% | 10,600 |
| Dec 24, 2025 | 11,510.00 | 11,620.00 | 11,360.00 | 11,380.00 | 11,380.00 | -0.96% | 13,100 |
| Dec 23, 2025 | 11,450.00 | 11,700.00 | 11,450.00 | 11,490.00 | 11,490.00 | 0.26% | 12,100 |
| Dec 22, 2025 | 11,920.00 | 11,920.00 | 11,350.00 | 11,460.00 | 11,460.00 | -3.86% | 29,000 |
| Dec 19, 2025 | 11,600.00 | 11,920.00 | 11,500.00 | 11,920.00 | 11,920.00 | 3.29% | 43,200 |
| Dec 18, 2025 | 11,580.00 | 11,580.00 | 11,480.00 | 11,540.00 | 11,540.00 | -0.09% | 13,300 |
| Dec 17, 2025 | 11,560.00 | 11,640.00 | 11,390.00 | 11,550.00 | 11,550.00 | 1.14% | 27,800 |
| Dec 16, 2025 | 11,310.00 | 11,640.00 | 11,280.00 | 11,420.00 | 11,420.00 | 1.60% | 41,300 |
| Dec 15, 2025 | 10,990.00 | 11,500.00 | 10,910.00 | 11,240.00 | 11,240.00 | 5.05% | 49,200 |
| Dec 12, 2025 | 10,730.00 | 10,850.00 | 10,660.00 | 10,700.00 | 10,700.00 | 0.94% | 19,600 |
| Dec 11, 2025 | 10,500.00 | 10,640.00 | 10,440.00 | 10,600.00 | 10,600.00 | 1.53% | 16,800 |
| Dec 10, 2025 | 10,300.00 | 10,530.00 | 10,290.00 | 10,440.00 | 10,440.00 | 1.26% | 11,000 |
| Dec 9, 2025 | 10,420.00 | 10,430.00 | 10,230.00 | 10,310.00 | 10,310.00 | -0.39% | 15,800 |
| Dec 8, 2025 | 10,250.00 | 10,400.00 | 10,230.00 | 10,350.00 | 10,350.00 | 1.57% | 8,500 |
| Dec 5, 2025 | 10,250.00 | 10,280.00 | 10,090.00 | 10,190.00 | 10,190.00 | 0.10% | 12,500 |
| Dec 4, 2025 | 10,110.00 | 10,240.00 | 10,100.00 | 10,180.00 | 10,180.00 | 0.49% | 11,200 |
| Dec 3, 2025 | 10,410.00 | 10,460.00 | 10,080.00 | 10,130.00 | 10,130.00 | -2.69% | 21,000 |
| Dec 2, 2025 | 10,550.00 | 10,570.00 | 10,410.00 | 10,410.00 | 10,410.00 | 0.10% | 13,500 |
| Dec 1, 2025 | 10,470.00 | 10,580.00 | 10,390.00 | 10,400.00 | 10,400.00 | 0.10% | 18,400 |
| Nov 28, 2025 | 10,340.00 | 10,420.00 | 10,320.00 | 10,390.00 | 10,390.00 | 0.48% | 9,800 |
| Nov 27, 2025 | 10,160.00 | 10,360.00 | 10,160.00 | 10,340.00 | 10,340.00 | 0.58% | 10,700 |
| Nov 26, 2025 | 10,090.00 | 10,290.00 | 10,090.00 | 10,280.00 | 10,280.00 | 1.38% | 12,700 |
| Nov 25, 2025 | 10,410.00 | 10,410.00 | 10,060.00 | 10,140.00 | 10,140.00 | 0.30% | 15,600 |