ITOCHU Corporation (TYO:8001)
Japan · Delayed Price · Currency is JPY 1,982.00
-33.00 (-1.64%)
Dec 30, 2025, 2:15 PM JST
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 2,014.00 | 2,015.00 | 1,970.00 | 1,988.50 | - | -1.32% | 5,340,200 |
| Dec 29, 2025 | 1,950.00 | 2,015.00 | 1,940.50 | 2,015.00 | 2,015.00 | 5.33% | 20,045,700 |
| Dec 26, 2025 | 1,918.20 | 1,919.60 | 1,903.00 | 1,913.00 | 1,913.00 | 0.58% | 9,443,000 |
| Dec 25, 2025 | 1,909.40 | 1,917.00 | 1,900.20 | 1,902.00 | 1,902.00 | 0.25% | 5,226,000 |
| Dec 24, 2025 | 1,894.00 | 1,910.00 | 1,890.00 | 1,897.20 | 1,897.20 | 0.27% | 9,109,500 |
| Dec 23, 2025 | 1,880.00 | 1,902.00 | 1,875.60 | 1,892.00 | 1,892.00 | 0.71% | 8,587,500 |
| Dec 22, 2025 | 1,883.20 | 1,888.40 | 1,871.00 | 1,878.60 | 1,878.60 | - | 11,260,500 |
| Dec 19, 2025 | 1,886.00 | 1,893.20 | 1,876.20 | 1,878.60 | 1,878.60 | 0.97% | 17,699,500 |
| Dec 18, 2025 | 1,877.20 | 1,886.00 | 1,860.60 | 1,860.60 | 1,860.60 | -1.38% | 12,743,500 |
| Dec 17, 2025 | 1,892.00 | 1,895.80 | 1,865.20 | 1,886.60 | 1,886.60 | -0.57% | 11,253,000 |
| Dec 16, 2025 | 1,950.20 | 1,951.20 | 1,897.40 | 1,897.40 | 1,897.40 | -2.47% | 15,759,500 |
| Dec 15, 2025 | 1,932.60 | 1,947.00 | 1,924.60 | 1,945.40 | 1,945.40 | -0.37% | 13,033,500 |
| Dec 12, 2025 | 1,942.80 | 1,979.80 | 1,942.20 | 1,952.60 | 1,952.60 | 2.02% | 17,500,000 |
| Dec 11, 2025 | 1,931.00 | 1,939.60 | 1,906.80 | 1,914.00 | 1,914.00 | 0.39% | 10,425,000 |
| Dec 10, 2025 | 1,911.80 | 1,923.60 | 1,892.40 | 1,906.60 | 1,906.60 | -0.12% | 12,091,000 |
| Dec 9, 2025 | 1,878.80 | 1,916.20 | 1,877.00 | 1,908.80 | 1,908.80 | 1.93% | 13,516,000 |
| Dec 8, 2025 | 1,849.20 | 1,872.60 | 1,841.40 | 1,872.60 | 1,872.60 | 1.87% | 9,228,500 |
| Dec 5, 2025 | 1,847.00 | 1,860.40 | 1,834.00 | 1,838.20 | 1,838.20 | -1.53% | 11,068,000 |
| Dec 4, 2025 | 1,838.00 | 1,875.80 | 1,832.40 | 1,866.80 | 1,866.80 | 2.08% | 12,933,500 |
| Dec 3, 2025 | 1,852.00 | 1,852.00 | 1,826.60 | 1,828.80 | 1,828.80 | -0.64% | 9,895,000 |
| Dec 2, 2025 | 1,827.20 | 1,842.00 | 1,825.00 | 1,840.60 | 1,840.60 | 0.73% | 10,952,000 |
| Dec 1, 2025 | 1,862.40 | 1,865.80 | 1,827.20 | 1,827.20 | 1,827.20 | -2.39% | 11,602,500 |
| Nov 28, 2025 | 1,839.60 | 1,872.00 | 1,830.80 | 1,872.00 | 1,872.00 | 1.19% | 10,145,000 |
| Nov 27, 2025 | 1,870.40 | 1,874.60 | 1,850.00 | 1,850.00 | 1,850.00 | -0.41% | 6,890,000 |
| Nov 26, 2025 | 1,846.60 | 1,868.80 | 1,838.80 | 1,857.60 | 1,857.60 | 1.81% | 12,022,000 |
| Nov 25, 2025 | 1,836.20 | 1,848.00 | 1,805.40 | 1,824.60 | 1,824.60 | 0.73% | 15,157,000 |
| Nov 21, 2025 | 1,785.20 | 1,821.60 | 1,767.80 | 1,811.40 | 1,811.40 | 0.30% | 20,645,000 |
| Nov 20, 2025 | 1,813.00 | 1,833.80 | 1,806.00 | 1,806.00 | 1,806.00 | 0.62% | 11,015,500 |
| Nov 19, 2025 | 1,806.00 | 1,818.00 | 1,789.20 | 1,794.80 | 1,794.80 | -0.52% | 12,153,500 |
| Nov 18, 2025 | 1,860.00 | 1,863.20 | 1,800.20 | 1,804.20 | 1,804.20 | -3.52% | 15,111,500 |
| Nov 17, 2025 | 1,885.80 | 1,894.40 | 1,860.20 | 1,870.00 | 1,870.00 | -1.68% | 10,805,000 |
| Nov 14, 2025 | 1,882.20 | 1,903.40 | 1,867.60 | 1,902.00 | 1,902.00 | 0.66% | 11,141,500 |
| Nov 13, 2025 | 1,898.00 | 1,909.80 | 1,887.00 | 1,889.60 | 1,889.60 | -0.66% | 12,870,000 |
| Nov 12, 2025 | 1,866.00 | 1,902.20 | 1,865.40 | 1,902.20 | 1,902.20 | 2.20% | 12,617,000 |
| Nov 11, 2025 | 1,897.00 | 1,901.60 | 1,859.20 | 1,861.20 | 1,861.20 | -1.52% | 10,954,500 |
| Nov 10, 2025 | 1,914.00 | 1,914.40 | 1,874.40 | 1,890.00 | 1,890.00 | -0.63% | 13,315,000 |
| Nov 7, 2025 | 1,891.00 | 1,902.00 | 1,870.00 | 1,902.00 | 1,902.00 | -0.37% | 15,038,500 |
| Nov 6, 2025 | 1,860.20 | 1,926.00 | 1,860.20 | 1,909.00 | 1,909.00 | 2.78% | 27,828,000 |
| Nov 5, 2025 | 1,781.80 | 1,866.00 | 1,755.00 | 1,857.40 | 1,857.40 | 3.55% | 37,223,500 |
| Nov 4, 2025 | 1,779.20 | 1,819.60 | 1,771.60 | 1,793.80 | 1,793.80 | 0.43% | 18,383,500 |
| Oct 31, 2025 | 1,804.80 | 1,809.80 | 1,770.00 | 1,786.20 | 1,786.20 | 0.64% | 19,296,500 |
| Oct 30, 2025 | 1,760.00 | 1,780.00 | 1,756.60 | 1,774.80 | 1,774.80 | 1.24% | 17,845,000 |
| Oct 29, 2025 | 1,770.40 | 1,775.20 | 1,746.20 | 1,753.00 | 1,753.00 | -0.97% | 10,806,000 |
| Oct 28, 2025 | 1,794.00 | 1,800.00 | 1,767.80 | 1,770.20 | 1,770.20 | -1.39% | 14,928,000 |
| Oct 27, 2025 | 1,780.00 | 1,803.40 | 1,777.60 | 1,795.20 | 1,795.20 | 2.58% | 13,988,500 |
| Oct 24, 2025 | 1,744.00 | 1,759.60 | 1,740.20 | 1,750.00 | 1,750.00 | 1.89% | 11,300,500 |
| Oct 23, 2025 | 1,743.80 | 1,745.40 | 1,717.60 | 1,717.60 | 1,717.60 | -1.53% | 11,015,500 |
| Oct 22, 2025 | 1,730.00 | 1,749.60 | 1,716.60 | 1,744.20 | 1,744.20 | 1.49% | 10,527,500 |
| Oct 21, 2025 | 1,721.00 | 1,736.00 | 1,713.40 | 1,718.60 | 1,718.60 | 0.60% | 11,762,500 |
| Oct 20, 2025 | 1,691.00 | 1,709.40 | 1,682.40 | 1,708.40 | 1,708.40 | 2.26% | 12,496,000 |