ITOCHU Corporation (TYO:8001)
Japan · Delayed Price · Currency is JPY 2,212.00
+72.00 (3.36%)
Feb 12, 2026, 10:45 AM JST
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 2,077.00 | 2,140.00 | 2,070.50 | 2,140.00 | 2,140.00 | 3.51% | 21,015,800 |
| Feb 9, 2026 | 2,117.00 | 2,127.50 | 2,064.00 | 2,067.50 | 2,067.50 | 0.02% | 26,497,000 |
| Feb 6, 2026 | 2,038.50 | 2,073.00 | 2,001.00 | 2,067.00 | 2,067.00 | 1.65% | 24,299,000 |
| Feb 5, 2026 | 2,084.00 | 2,085.00 | 2,033.00 | 2,033.50 | 2,033.50 | -0.66% | 14,630,700 |
| Feb 4, 2026 | 2,044.00 | 2,066.00 | 2,024.00 | 2,047.00 | 2,047.00 | 0.79% | 12,347,200 |
| Feb 3, 2026 | 2,021.00 | 2,037.00 | 2,003.50 | 2,031.00 | 2,031.00 | 2.52% | 14,245,400 |
| Feb 2, 2026 | 2,027.00 | 2,038.00 | 1,975.00 | 1,981.00 | 1,981.00 | 0.51% | 13,466,700 |
| Jan 30, 2026 | 1,977.00 | 1,984.00 | 1,959.00 | 1,971.00 | 1,971.00 | 0.56% | 13,888,600 |
| Jan 29, 2026 | 1,940.00 | 1,970.00 | 1,915.00 | 1,960.00 | 1,960.00 | -0.31% | 16,946,700 |
| Jan 28, 2026 | 1,943.50 | 1,971.50 | 1,937.00 | 1,966.00 | 1,966.00 | -0.35% | 13,320,800 |
| Jan 27, 2026 | 1,980.00 | 1,993.00 | 1,965.50 | 1,973.00 | 1,973.00 | -0.43% | 15,906,300 |
| Jan 26, 2026 | 2,009.00 | 2,018.00 | 1,981.50 | 1,981.50 | 1,981.50 | -2.87% | 16,462,900 |
| Jan 23, 2026 | 2,059.00 | 2,064.00 | 2,040.00 | 2,040.00 | 2,040.00 | -0.92% | 9,532,200 |
| Jan 22, 2026 | 2,081.00 | 2,083.50 | 2,042.00 | 2,059.00 | 2,059.00 | 0.46% | 11,465,100 |
| Jan 21, 2026 | 2,046.00 | 2,073.00 | 2,037.00 | 2,049.50 | 2,049.50 | -1.40% | 10,714,400 |
| Jan 20, 2026 | 2,086.00 | 2,094.50 | 2,066.50 | 2,078.50 | 2,078.50 | -1.40% | 12,848,900 |
| Jan 19, 2026 | 2,121.00 | 2,122.00 | 2,085.00 | 2,108.00 | 2,108.00 | -0.38% | 12,089,800 |
| Jan 16, 2026 | 2,090.00 | 2,129.50 | 2,078.00 | 2,116.00 | 2,116.00 | 0.71% | 11,146,100 |
| Jan 15, 2026 | 2,062.00 | 2,123.00 | 2,056.00 | 2,101.00 | 2,101.00 | 1.89% | 17,917,700 |
| Jan 14, 2026 | 2,050.50 | 2,070.50 | 2,038.00 | 2,062.00 | 2,062.00 | 0.39% | 14,656,500 |
| Jan 13, 2026 | 2,050.00 | 2,059.50 | 2,030.50 | 2,054.00 | 2,054.00 | 2.44% | 25,324,400 |
| Jan 9, 2026 | 1,977.00 | 2,011.00 | 1,975.00 | 2,005.00 | 2,005.00 | 1.01% | 15,670,800 |
| Jan 8, 2026 | 2,000.00 | 2,019.50 | 1,985.00 | 1,985.00 | 1,985.00 | -0.87% | 14,826,300 |
| Jan 7, 2026 | 2,010.00 | 2,020.00 | 1,991.50 | 2,002.50 | 2,002.50 | -2.05% | 17,468,400 |
| Jan 6, 2026 | 2,023.50 | 2,074.00 | 2,019.50 | 2,044.50 | 2,044.50 | 2.25% | 16,779,800 |
| Jan 5, 2026 | 2,010.00 | 2,024.00 | 1,991.00 | 1,999.50 | 1,999.50 | 1.24% | 18,608,300 |
| Dec 30, 2025 | 2,014.00 | 2,015.00 | 1,970.00 | 1,975.00 | 1,975.00 | -1.99% | 13,574,400 |
| 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 |