Skip to main content
logo
ITOCHU Corporation (TYO:8001)
Japan flag Japan · Delayed Price · Currency is JPY
2,076.00
-2.50 (-0.12%)
Mar 26, 2026, 10:57 AM JST

ITOCHU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,086.002,092.502,075.002,091.00-0.60%1,800,900
Mar 25, 20262,077.002,084.002,063.502,078.502,078.502.41%12,985,400
Mar 24, 20262,001.002,029.501,995.502,029.502,029.503.57%13,254,600
Mar 23, 20261,937.501,968.001,923.001,959.501,959.50-3.19%20,368,500
Mar 19, 20262,085.502,085.502,024.002,024.002,024.00-5.07%26,730,900
Mar 18, 20262,090.502,147.002,086.002,132.002,132.003.29%11,034,100
Mar 17, 20262,069.502,089.002,052.502,064.002,064.001.57%9,276,600
Mar 16, 20262,031.502,077.002,012.002,032.002,032.00-1.88%12,266,100
Mar 13, 20262,001.502,081.002,001.002,071.002,071.000.83%16,846,000
Mar 12, 20262,036.002,061.002,025.002,054.002,054.00-1.25%12,644,300
Mar 11, 20262,127.002,129.002,077.002,080.002,080.00-0.36%11,989,100
Mar 10, 20262,079.502,108.002,045.002,087.502,087.502.86%15,784,200
Mar 9, 20261,971.002,035.501,967.002,029.502,029.50-2.87%18,590,200
Mar 6, 20262,060.002,101.502,052.502,089.502,089.50-0.90%13,235,300
Mar 5, 20262,153.502,164.002,104.002,108.502,108.502.03%18,599,400
Mar 4, 20262,104.002,116.502,039.002,066.502,066.50-4.06%24,387,400
Mar 3, 20262,200.002,203.002,152.002,154.002,154.00-3.43%21,724,300
Mar 2, 20262,192.002,251.502,181.502,230.502,230.50-1.74%15,809,200
Feb 27, 20262,249.502,286.502,229.002,270.002,270.002.11%19,986,600
Feb 26, 20262,224.502,241.502,214.502,223.002,223.001.09%12,843,700
Feb 25, 20262,202.502,215.502,168.502,199.002,199.000.30%15,139,400
Feb 24, 20262,168.002,205.002,153.502,192.502,192.50-14,001,800
Feb 20, 20262,250.002,257.002,181.502,192.502,192.50-3.29%18,984,500
Feb 19, 20262,230.002,269.002,215.502,267.002,267.002.60%14,684,100
Feb 18, 20262,153.002,213.002,151.002,209.502,209.502.72%12,582,800
Feb 17, 20262,131.502,161.502,122.502,151.002,151.000.28%11,562,400
Feb 16, 20262,215.002,219.502,122.502,145.002,145.00-3.62%17,803,500
Feb 13, 20262,220.502,262.002,206.502,225.502,225.50-0.34%22,461,800
Feb 12, 20262,155.002,233.002,149.002,233.002,233.004.35%24,486,500
Feb 10, 20262,077.002,140.002,070.502,140.002,140.003.51%21,015,800
Feb 9, 20262,117.002,127.502,064.002,067.502,067.500.02%26,497,000
Feb 6, 20262,038.502,073.002,001.002,067.002,067.001.65%24,299,000
Feb 5, 20262,084.002,085.002,033.002,033.502,033.50-0.66%14,630,700
Feb 4, 20262,044.002,066.002,024.002,047.002,047.000.79%12,347,200
Feb 3, 20262,021.002,037.002,003.502,031.002,031.002.52%14,245,400
Feb 2, 20262,027.002,038.001,975.001,981.001,981.000.51%13,466,700
Jan 30, 20261,977.001,984.001,959.001,971.001,971.000.56%13,888,600
Jan 29, 20261,940.001,970.001,915.001,960.001,960.00-0.31%16,946,700
Jan 28, 20261,943.501,971.501,937.001,966.001,966.00-0.35%13,320,800
Jan 27, 20261,980.001,993.001,965.501,973.001,973.00-0.43%15,906,300
Jan 26, 20262,009.002,018.001,981.501,981.501,981.50-2.87%16,462,900
Jan 23, 20262,059.002,064.002,040.002,040.002,040.00-0.92%9,532,200
Jan 22, 20262,081.002,083.502,042.002,059.002,059.000.46%11,465,100
Jan 21, 20262,046.002,073.002,037.002,049.502,049.50-1.40%10,714,400
Jan 20, 20262,086.002,094.502,066.502,078.502,078.50-1.40%12,848,900
Jan 19, 20262,121.002,122.002,085.002,108.002,108.00-0.38%12,089,800
Jan 16, 20262,090.002,129.502,078.002,116.002,116.000.71%11,146,100
Jan 15, 20262,062.002,123.002,056.002,101.002,101.001.89%17,917,700
Jan 14, 20262,050.502,070.502,038.002,062.002,062.000.39%14,656,500
Jan 13, 20262,050.002,059.502,030.502,054.002,054.002.44%25,324,400