ITOCHU Corporation (TYO:8001)
Japan · Delayed Price · Currency is JPY 2,023.50
-19.50 (-0.95%)
Jul 30, 2026, 3:30 PM JST
ITOCHU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 2,025.00 | 2,039.50 | 1,988.00 | 2,024.50 | - | -0.91% | 4,657,700 |
| Jul 29, 2026 | 2,020.00 | 2,048.50 | 1,991.00 | 2,043.00 | 2,043.00 | 2.23% | 19,284,200 |
| Jul 28, 2026 | 1,971.50 | 2,000.50 | 1,954.00 | 1,998.50 | 1,998.50 | 0.71% | 17,771,400 |
| Jul 27, 2026 | 1,968.00 | 1,987.50 | 1,959.50 | 1,984.50 | 1,984.50 | 1.38% | 13,331,100 |
| Jul 24, 2026 | 1,963.00 | 1,972.50 | 1,950.00 | 1,957.50 | 1,957.50 | -0.68% | 10,192,000 |
| Jul 23, 2026 | 1,968.00 | 1,981.50 | 1,962.00 | 1,971.00 | 1,971.00 | 0.36% | 11,485,400 |
| Jul 22, 2026 | 1,945.00 | 1,972.50 | 1,936.50 | 1,964.00 | 1,964.00 | 0.90% | 12,405,300 |
| Jul 21, 2026 | 1,916.00 | 1,954.50 | 1,915.00 | 1,946.50 | 1,946.50 | 2.31% | 14,432,700 |
| Jul 17, 2026 | 1,920.00 | 1,927.50 | 1,884.50 | 1,902.50 | 1,902.50 | -0.89% | 13,435,800 |
| Jul 16, 2026 | 1,913.50 | 1,945.50 | 1,909.50 | 1,919.50 | 1,919.50 | -0.85% | 10,554,800 |
| Jul 15, 2026 | 1,938.50 | 1,952.50 | 1,922.50 | 1,936.00 | 1,936.00 | 1.68% | 13,349,300 |
| Jul 14, 2026 | 1,894.50 | 1,908.50 | 1,876.00 | 1,904.00 | 1,904.00 | 1.41% | 13,250,100 |
| Jul 13, 2026 | 1,906.50 | 1,921.00 | 1,865.50 | 1,877.50 | 1,877.50 | -0.35% | 11,577,700 |
| Jul 10, 2026 | 1,897.00 | 1,897.00 | 1,872.00 | 1,884.00 | 1,884.00 | -0.40% | 17,633,900 |
| Jul 9, 2026 | 1,856.00 | 1,899.00 | 1,851.00 | 1,891.50 | 1,891.50 | 0.72% | 12,090,900 |
| Jul 8, 2026 | 1,900.00 | 1,900.00 | 1,874.50 | 1,878.00 | 1,878.00 | -1.37% | 13,213,900 |
| Jul 7, 2026 | 1,920.00 | 1,929.50 | 1,900.50 | 1,904.00 | 1,904.00 | 0.55% | 16,381,300 |
| Jul 6, 2026 | 1,907.00 | 1,914.50 | 1,887.00 | 1,893.50 | 1,893.50 | 0.26% | 11,382,000 |
| Jul 3, 2026 | 1,924.50 | 1,928.50 | 1,880.00 | 1,888.50 | 1,888.50 | 0.13% | 9,794,300 |
| Jul 2, 2026 | 1,870.00 | 1,899.00 | 1,859.50 | 1,886.00 | 1,886.00 | 1.84% | 16,130,400 |
| Jul 1, 2026 | 1,854.00 | 1,856.00 | 1,819.00 | 1,852.00 | 1,852.00 | -0.11% | 14,243,000 |
| Jun 30, 2026 | 1,859.00 | 1,860.00 | 1,837.50 | 1,854.00 | 1,854.00 | 0.24% | 16,704,900 |
| Jun 29, 2026 | 1,845.00 | 1,873.50 | 1,837.00 | 1,849.50 | 1,849.50 | 0.87% | 14,947,700 |
| Jun 26, 2026 | 1,819.50 | 1,833.50 | 1,812.00 | 1,833.50 | 1,833.50 | 1.07% | 12,198,400 |
| Jun 25, 2026 | 1,845.00 | 1,845.00 | 1,810.00 | 1,814.00 | 1,814.00 | -0.27% | 11,213,800 |
| Jun 24, 2026 | 1,830.50 | 1,832.50 | 1,810.50 | 1,819.00 | 1,819.00 | -0.63% | 13,064,700 |
| Jun 23, 2026 | 1,849.00 | 1,850.50 | 1,826.00 | 1,830.50 | 1,830.50 | -0.92% | 18,572,500 |
| Jun 22, 2026 | 1,831.00 | 1,847.50 | 1,823.00 | 1,847.50 | 1,847.50 | - | 8,512,800 |
| Jun 19, 2026 | 1,848.00 | 1,867.00 | 1,835.50 | 1,847.50 | 1,847.50 | -1.26% | 14,564,900 |
| Jun 18, 2026 | 1,869.50 | 1,879.50 | 1,847.50 | 1,871.00 | 1,871.00 | 0.56% | 10,292,400 |
| Jun 17, 2026 | 1,890.00 | 1,894.50 | 1,858.00 | 1,860.50 | 1,860.50 | 0.05% | 11,720,200 |
| Jun 16, 2026 | 1,898.00 | 1,898.00 | 1,850.50 | 1,859.50 | 1,859.50 | -2.49% | 9,996,700 |
| Jun 15, 2026 | 1,889.00 | 1,927.50 | 1,880.50 | 1,907.00 | 1,907.00 | 1.63% | 13,800,300 |
| Jun 12, 2026 | 1,866.00 | 1,886.00 | 1,856.50 | 1,876.50 | 1,876.50 | 2.77% | 20,348,700 |
| Jun 11, 2026 | 1,825.00 | 1,835.00 | 1,802.00 | 1,826.00 | 1,826.00 | -1.59% | 17,426,800 |
| Jun 10, 2026 | 1,862.50 | 1,866.00 | 1,835.50 | 1,855.50 | 1,855.50 | 0.41% | 13,105,600 |
| Jun 9, 2026 | 1,850.00 | 1,867.50 | 1,837.50 | 1,848.00 | 1,848.00 | 0.22% | 12,011,200 |
| Jun 8, 2026 | 1,851.00 | 1,864.50 | 1,827.00 | 1,844.00 | 1,844.00 | -1.57% | 13,626,600 |
| Jun 5, 2026 | 1,879.00 | 1,885.00 | 1,860.50 | 1,873.50 | 1,873.50 | 1.02% | 11,548,700 |
| Jun 4, 2026 | 1,865.50 | 1,871.50 | 1,844.50 | 1,854.50 | 1,854.50 | -0.22% | 9,562,100 |
| Jun 3, 2026 | 1,859.00 | 1,870.00 | 1,846.00 | 1,858.50 | 1,858.50 | 0.05% | 12,839,200 |
| Jun 2, 2026 | 1,850.00 | 1,871.00 | 1,827.00 | 1,857.50 | 1,857.50 | -1.17% | 17,037,100 |
| Jun 1, 2026 | 1,906.00 | 1,915.00 | 1,859.50 | 1,879.50 | 1,879.50 | -2.89% | 18,077,500 |
| May 29, 2026 | 1,923.50 | 1,951.50 | 1,919.50 | 1,935.50 | 1,935.50 | 0.28% | 40,993,000 |
| May 28, 2026 | 1,932.50 | 1,939.00 | 1,919.00 | 1,930.00 | 1,930.00 | 0.13% | 14,670,800 |
| May 27, 2026 | 1,938.00 | 1,946.50 | 1,910.50 | 1,927.50 | 1,927.50 | 0.65% | 13,334,300 |
| May 26, 2026 | 1,947.50 | 1,947.50 | 1,912.00 | 1,915.00 | 1,915.00 | -1.85% | 14,686,600 |
| May 25, 2026 | 1,926.50 | 1,956.50 | 1,913.50 | 1,951.00 | 1,951.00 | 0.08% | 10,132,800 |
| May 22, 2026 | 1,942.50 | 1,960.00 | 1,924.00 | 1,949.50 | 1,949.50 | 0.03% | 10,555,100 |
| May 21, 2026 | 1,968.00 | 1,968.50 | 1,933.50 | 1,949.00 | 1,949.00 | 0.72% | 12,057,400 |