ITOCHU Corporation (TYO:8001)
Japan · Delayed Price · Currency is JPY 7,835.00
-98.00 (-1.24%)
Aug 1, 2025, 3:30 PM JST
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8,040.00 | 8,120.00 | 7,821.00 | 7,835.00 | 7,835.00 | -1.24% | 4,730,400 |
| Jul 31, 2025 | 7,891.00 | 7,945.00 | 7,847.00 | 7,933.00 | 7,933.00 | 1.16% | 2,865,400 |
| Jul 30, 2025 | 7,760.00 | 7,842.00 | 7,760.00 | 7,842.00 | 7,842.00 | 1.02% | 1,884,100 |
| Jul 29, 2025 | 7,810.00 | 7,868.00 | 7,707.00 | 7,763.00 | 7,763.00 | -1.06% | 1,992,100 |
| Jul 28, 2025 | 7,902.00 | 7,917.00 | 7,824.00 | 7,846.00 | 7,846.00 | -0.68% | 1,805,800 |
| Jul 25, 2025 | 7,976.00 | 7,980.00 | 7,870.00 | 7,900.00 | 7,900.00 | -1.35% | 2,194,500 |
| Jul 24, 2025 | 7,935.00 | 8,055.00 | 7,929.00 | 8,008.00 | 8,008.00 | 1.65% | 2,658,700 |
| Jul 23, 2025 | 7,750.00 | 7,933.00 | 7,721.00 | 7,878.00 | 7,878.00 | 3.58% | 4,623,900 |
| Jul 22, 2025 | 7,550.00 | 7,649.00 | 7,519.00 | 7,606.00 | 7,606.00 | 0.69% | 1,747,600 |
| Jul 18, 2025 | 7,580.00 | 7,587.00 | 7,520.00 | 7,554.00 | 7,554.00 | -0.38% | 1,758,200 |
| Jul 17, 2025 | 7,564.00 | 7,609.00 | 7,532.00 | 7,583.00 | 7,583.00 | 0.25% | 2,029,100 |
| Jul 16, 2025 | 7,531.00 | 7,571.00 | 7,481.00 | 7,564.00 | 7,564.00 | 0.49% | 1,558,600 |
| Jul 15, 2025 | 7,651.00 | 7,660.00 | 7,514.00 | 7,527.00 | 7,527.00 | -2.36% | 2,430,900 |
| Jul 14, 2025 | 7,630.00 | 7,739.00 | 7,624.00 | 7,709.00 | 7,709.00 | 1.21% | 1,618,500 |
| Jul 11, 2025 | 7,665.00 | 7,707.00 | 7,605.00 | 7,617.00 | 7,617.00 | 0.36% | 1,745,400 |
| Jul 10, 2025 | 7,630.00 | 7,630.00 | 7,517.00 | 7,590.00 | 7,590.00 | -0.95% | 3,051,100 |
| Jul 9, 2025 | 7,679.00 | 7,716.00 | 7,627.00 | 7,663.00 | 7,663.00 | 0.58% | 1,825,800 |
| Jul 8, 2025 | 7,660.00 | 7,754.00 | 7,530.00 | 7,619.00 | 7,619.00 | 0.58% | 2,860,900 |
| Jul 7, 2025 | 7,557.00 | 7,644.00 | 7,547.00 | 7,575.00 | 7,575.00 | 0.50% | 1,782,700 |
| Jul 4, 2025 | 7,586.00 | 7,598.00 | 7,471.00 | 7,537.00 | 7,537.00 | -0.72% | 1,419,000 |
| Jul 3, 2025 | 7,500.00 | 7,639.00 | 7,441.00 | 7,592.00 | 7,592.00 | -0.17% | 2,756,300 |
| Jul 2, 2025 | 7,560.00 | 7,634.00 | 7,522.00 | 7,605.00 | 7,605.00 | 1.09% | 2,796,700 |
| Jul 1, 2025 | 7,529.00 | 7,539.00 | 7,477.00 | 7,523.00 | 7,523.00 | -0.44% | 1,577,800 |
| Jun 30, 2025 | 7,570.00 | 7,599.00 | 7,512.00 | 7,556.00 | 7,556.00 | 0.67% | 2,314,700 |
| Jun 27, 2025 | 7,530.00 | 7,570.00 | 7,476.00 | 7,506.00 | 7,506.00 | 0.37% | 2,813,800 |
| Jun 26, 2025 | 7,294.00 | 7,478.00 | 7,266.00 | 7,478.00 | 7,478.00 | 2.44% | 3,638,400 |
| Jun 25, 2025 | 7,390.00 | 7,398.00 | 7,244.00 | 7,300.00 | 7,300.00 | -1.62% | 2,577,400 |
| Jun 24, 2025 | 7,498.00 | 7,591.00 | 7,395.00 | 7,420.00 | 7,420.00 | -0.67% | 1,865,400 |
| Jun 23, 2025 | 7,577.00 | 7,622.00 | 7,436.00 | 7,470.00 | 7,470.00 | -0.76% | 2,147,000 |
| Jun 20, 2025 | 7,498.00 | 7,604.00 | 7,485.00 | 7,527.00 | 7,527.00 | 0.17% | 12,698,800 |
| Jun 19, 2025 | 7,585.00 | 7,587.00 | 7,474.00 | 7,514.00 | 7,514.00 | -1.05% | 1,609,100 |
| Jun 18, 2025 | 7,477.00 | 7,596.00 | 7,468.00 | 7,594.00 | 7,594.00 | 1.40% | 2,451,700 |
| Jun 17, 2025 | 7,441.00 | 7,512.00 | 7,438.00 | 7,489.00 | 7,489.00 | 0.38% | 2,189,300 |
| Jun 16, 2025 | 7,418.00 | 7,483.00 | 7,383.00 | 7,461.00 | 7,461.00 | 1.84% | 2,213,500 |
| Jun 13, 2025 | 7,327.00 | 7,342.00 | 7,238.00 | 7,326.00 | 7,326.00 | -0.75% | 3,124,000 |
| Jun 12, 2025 | 7,479.00 | 7,509.00 | 7,373.00 | 7,381.00 | 7,381.00 | -1.14% | 3,112,900 |
| Jun 11, 2025 | 7,425.00 | 7,486.00 | 7,386.00 | 7,466.00 | 7,466.00 | 0.43% | 1,907,100 |
| Jun 10, 2025 | 7,485.00 | 7,495.00 | 7,412.00 | 7,434.00 | 7,434.00 | -0.83% | 2,437,900 |
| Jun 9, 2025 | 7,553.00 | 7,588.00 | 7,496.00 | 7,496.00 | 7,496.00 | 0.04% | 1,662,100 |
| Jun 6, 2025 | 7,485.00 | 7,511.00 | 7,436.00 | 7,493.00 | 7,493.00 | 0.11% | 2,005,900 |
| Jun 5, 2025 | 7,485.00 | 7,522.00 | 7,443.00 | 7,485.00 | 7,485.00 | -0.44% | 2,177,500 |
| Jun 4, 2025 | 7,550.00 | 7,558.00 | 7,503.00 | 7,518.00 | 7,518.00 | -0.03% | 3,381,200 |
| Jun 3, 2025 | 7,671.00 | 7,674.00 | 7,520.00 | 7,520.00 | 7,520.00 | -1.79% | 2,668,800 |
| Jun 2, 2025 | 7,695.00 | 7,704.00 | 7,603.00 | 7,657.00 | 7,657.00 | -1.07% | 2,511,400 |
| May 30, 2025 | 7,570.00 | 7,748.00 | 7,562.00 | 7,740.00 | 7,740.00 | 1.36% | 5,298,200 |
| May 29, 2025 | 7,567.00 | 7,668.00 | 7,546.00 | 7,636.00 | 7,636.00 | 1.54% | 2,439,900 |
| May 28, 2025 | 7,550.00 | 7,611.00 | 7,512.00 | 7,520.00 | 7,520.00 | 0.04% | 2,660,400 |
| May 27, 2025 | 7,461.00 | 7,535.00 | 7,460.00 | 7,517.00 | 7,517.00 | 0.58% | 1,899,400 |
| May 26, 2025 | 7,515.00 | 7,550.00 | 7,461.00 | 7,474.00 | 7,474.00 | -0.52% | 1,692,700 |
| May 23, 2025 | 7,457.00 | 7,519.00 | 7,448.00 | 7,513.00 | 7,513.00 | 0.93% | 2,109,100 |