Skip to main content
logo
ITOCHU Corporation (TYO:8001)
Japan flag Japan · Delayed Price · Currency is JPY
1,987.00
+49.00 (2.53%)
May 1, 2026, 3:30 PM JST

ITOCHU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20261,919.502,031.501,901.001,987.001,987.002.53%43,957,400
Apr 30, 20261,934.001,944.001,915.001,938.001,938.00-1.05%20,313,000
Apr 28, 20261,960.501,974.001,946.001,958.501,958.501.69%15,352,800
Apr 27, 20261,930.001,952.501,911.001,926.001,926.00-0.72%12,074,000
Apr 24, 20261,953.001,954.001,926.501,940.001,940.000.49%7,746,600
Apr 23, 20261,933.501,952.001,903.001,930.501,930.50-0.36%11,719,700
Apr 22, 20261,956.001,960.001,924.001,937.501,937.50-1.32%11,514,300
Apr 21, 20261,979.001,983.001,963.001,963.501,963.50-0.61%8,049,900
Apr 20, 20261,999.001,999.001,971.501,975.501,975.500.28%10,722,900
Apr 17, 20262,011.502,012.001,968.001,970.001,970.00-2.06%12,523,300
Apr 16, 20261,998.002,020.501,991.002,011.502,011.500.85%10,073,800
Apr 15, 20262,001.502,007.501,979.001,994.501,994.500.48%13,744,400
Apr 14, 20262,023.002,024.001,985.001,985.001,985.00-0.92%15,719,300
Apr 13, 20262,014.002,032.502,001.502,003.502,003.50-1.11%11,787,700
Apr 10, 20262,091.002,096.002,020.502,026.002,026.00-2.46%15,832,700
Apr 9, 20262,124.002,129.002,074.502,077.002,077.00-0.98%11,888,900
Apr 8, 20262,138.002,142.002,087.502,097.502,097.502.59%17,655,900
Apr 7, 20262,031.002,044.502,014.002,044.502,044.501.24%8,897,700
Apr 6, 20262,029.502,049.002,019.502,019.502,019.50-1.10%7,902,400
Apr 3, 20262,033.002,051.002,026.002,042.002,042.000.17%8,182,700
Apr 2, 20262,100.002,100.502,023.002,038.502,038.50-1.52%9,645,700
Apr 1, 20262,061.002,070.002,023.502,070.002,070.004.84%14,804,500
Mar 31, 20261,970.002,001.001,948.001,974.501,974.50-1.03%16,090,700
Mar 30, 20261,975.002,002.001,960.501,995.001,995.00-3.27%21,290,900
Mar 27, 20262,050.002,072.502,038.502,062.502,040.500.02%19,414,700
Mar 26, 20262,086.002,093.502,042.502,062.002,040.01-0.79%12,552,400
Mar 25, 20262,077.002,084.002,063.502,078.502,056.332.41%12,985,400
Mar 24, 20262,001.002,029.501,995.502,029.502,007.853.57%13,254,600
Mar 23, 20261,937.501,968.001,923.001,959.501,938.60-3.19%20,368,500
Mar 19, 20262,085.502,085.502,024.002,024.002,002.41-5.07%26,730,900
Mar 18, 20262,090.502,147.002,086.002,132.002,109.263.29%11,034,100
Mar 17, 20262,069.502,089.002,052.502,064.002,041.981.57%9,276,600
Mar 16, 20262,031.502,077.002,012.002,032.002,010.33-1.88%12,266,100
Mar 13, 20262,001.502,081.002,001.002,071.002,048.910.83%16,846,000
Mar 12, 20262,036.002,061.002,025.002,054.002,032.09-1.25%12,644,300
Mar 11, 20262,127.002,129.002,077.002,080.002,057.81-0.36%11,989,100
Mar 10, 20262,079.502,108.002,045.002,087.502,065.232.86%15,784,200
Mar 9, 20261,971.002,035.501,967.002,029.502,007.85-2.87%18,590,200
Mar 6, 20262,060.002,101.502,052.502,089.502,067.21-0.90%13,235,300
Mar 5, 20262,153.502,164.002,104.002,108.502,086.012.03%18,599,400
Mar 4, 20262,104.002,116.502,039.002,066.502,044.46-4.06%24,387,400
Mar 3, 20262,200.002,203.002,152.002,154.002,131.02-3.43%21,724,300
Mar 2, 20262,192.002,251.502,181.502,230.502,206.71-1.74%15,809,200
Feb 27, 20262,249.502,286.502,229.002,270.002,245.792.11%19,986,600
Feb 26, 20262,224.502,241.502,214.502,223.002,199.291.09%12,843,700
Feb 25, 20262,202.502,215.502,168.502,199.002,175.540.30%15,139,400
Feb 24, 20262,168.002,205.002,153.502,192.502,169.11-14,001,800
Feb 20, 20262,250.002,257.002,181.502,192.502,169.11-3.29%18,984,500
Feb 19, 20262,230.002,269.002,215.502,267.002,242.822.60%14,684,100
Feb 18, 20262,153.002,213.002,151.002,209.502,185.932.72%12,582,800