ITOCHU Corporation (TYO:8001)
Japan · Delayed Price · Currency is JPY 2,054.00
-100.00 (-4.64%)
Mar 4, 2026, 2:53 PM JST
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2,104.00 | 2,116.50 | 2,054.50 | 2,060.50 | - | -4.34% | 6,775,400 |
| Mar 3, 2026 | 2,200.00 | 2,203.00 | 2,152.00 | 2,154.00 | 2,154.00 | -3.43% | 21,724,300 |
| Mar 2, 2026 | 2,192.00 | 2,251.50 | 2,181.50 | 2,230.50 | 2,230.50 | -1.74% | 15,809,200 |
| Feb 27, 2026 | 2,249.50 | 2,286.50 | 2,229.00 | 2,270.00 | 2,270.00 | 2.11% | 19,986,600 |
| Feb 26, 2026 | 2,224.50 | 2,241.50 | 2,214.50 | 2,223.00 | 2,223.00 | 1.09% | 12,843,700 |
| Feb 25, 2026 | 2,202.50 | 2,215.50 | 2,168.50 | 2,199.00 | 2,199.00 | 0.30% | 15,139,400 |
| Feb 24, 2026 | 2,168.00 | 2,205.00 | 2,153.50 | 2,192.50 | 2,192.50 | - | 14,001,800 |
| Feb 20, 2026 | 2,250.00 | 2,257.00 | 2,181.50 | 2,192.50 | 2,192.50 | -3.29% | 18,984,500 |
| Feb 19, 2026 | 2,230.00 | 2,269.00 | 2,215.50 | 2,267.00 | 2,267.00 | 2.60% | 14,684,100 |
| Feb 18, 2026 | 2,153.00 | 2,213.00 | 2,151.00 | 2,209.50 | 2,209.50 | 2.72% | 12,582,800 |
| Feb 17, 2026 | 2,131.50 | 2,161.50 | 2,122.50 | 2,151.00 | 2,151.00 | 0.28% | 11,562,400 |
| Feb 16, 2026 | 2,215.00 | 2,219.50 | 2,122.50 | 2,145.00 | 2,145.00 | -3.62% | 17,803,500 |
| Feb 13, 2026 | 2,220.50 | 2,262.00 | 2,206.50 | 2,225.50 | 2,225.50 | -0.34% | 22,461,800 |
| Feb 12, 2026 | 2,155.00 | 2,233.00 | 2,149.00 | 2,233.00 | 2,233.00 | 4.35% | 24,486,500 |
| 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 |