ITOCHU Corporation (TYO:8001)
Japan · Delayed Price · Currency is JPY 1,977.00
-23.50 (-1.17%)
Aug 19, 2026, 3:30 PM JST
ITOCHU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,985.00 | 1,992.50 | 1,967.00 | 1,977.00 | 1,977.00 | -1.17% | 11,994,200 |
| Aug 18, 2026 | 1,963.50 | 2,015.50 | 1,959.50 | 2,000.50 | 2,000.50 | 0.45% | 9,270,300 |
| Aug 17, 2026 | 2,067.50 | 2,071.50 | 1,986.00 | 1,991.50 | 1,991.50 | -3.54% | 11,185,000 |
| Aug 14, 2026 | 2,076.50 | 2,099.00 | 2,054.50 | 2,064.50 | 2,064.50 | -0.65% | 11,340,100 |
| Aug 13, 2026 | 2,095.00 | 2,103.50 | 2,061.50 | 2,078.00 | 2,078.00 | -0.86% | 10,511,000 |
| Aug 12, 2026 | 2,113.00 | 2,114.00 | 2,076.50 | 2,096.00 | 2,096.00 | 0.26% | 10,725,200 |
| Aug 10, 2026 | 2,070.00 | 2,099.00 | 2,051.50 | 2,090.50 | 2,090.50 | 0.50% | 9,998,400 |
| Aug 7, 2026 | 2,045.00 | 2,092.00 | 2,040.00 | 2,080.00 | 2,080.00 | 2.26% | 15,647,400 |
| Aug 6, 2026 | 1,989.00 | 2,040.00 | 1,984.50 | 2,034.00 | 2,034.00 | 2.81% | 12,346,800 |
| Aug 5, 2026 | 1,979.00 | 1,994.00 | 1,954.00 | 1,978.50 | 1,978.50 | -0.08% | 14,626,000 |
| Aug 4, 2026 | 2,024.50 | 2,030.00 | 1,948.00 | 1,980.00 | 1,980.00 | -0.78% | 21,083,400 |
| Aug 3, 2026 | 1,964.00 | 1,995.50 | 1,940.00 | 1,995.50 | 1,995.50 | -0.92% | 16,013,900 |
| Jul 31, 2026 | 2,022.50 | 2,036.50 | 1,988.50 | 2,014.00 | 2,014.00 | -0.47% | 18,422,100 |
| Jul 30, 2026 | 2,025.00 | 2,039.50 | 1,988.00 | 2,023.50 | 2,023.50 | -0.95% | 14,655,000 |
| 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 |