ITOCHU Corporation (TYO:8001)
Japan · Delayed Price · Currency is JPY 1,871.00
+10.50 (0.56%)
Jun 18, 2026, 3:30 PM JST
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,869.50 | 1,872.00 | 1,847.50 | 1,862.50 | - | 0.11% | 2,150,100 |
| 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 |
| May 20, 2026 | 1,998.50 | 1,999.00 | 1,918.00 | 1,935.00 | 1,935.00 | -2.30% | 16,778,700 |
| May 19, 2026 | 2,001.00 | 2,011.50 | 1,970.00 | 1,980.50 | 1,980.50 | -0.63% | 15,276,800 |
| May 18, 2026 | 2,058.00 | 2,058.50 | 1,984.00 | 1,993.00 | 1,993.00 | -3.21% | 13,790,600 |
| May 15, 2026 | 2,059.50 | 2,080.50 | 2,042.50 | 2,059.00 | 2,059.00 | 0.73% | 17,529,600 |
| May 14, 2026 | 2,089.00 | 2,089.00 | 2,026.00 | 2,044.00 | 2,044.00 | -2.15% | 14,408,700 |
| May 13, 2026 | 2,070.00 | 2,110.00 | 2,059.50 | 2,089.00 | 2,089.00 | 2.10% | 15,057,100 |
| May 12, 2026 | 1,996.50 | 2,058.00 | 1,989.50 | 2,046.00 | 2,046.00 | 3.18% | 15,151,400 |
| May 11, 2026 | 2,002.00 | 2,026.50 | 1,970.00 | 1,983.00 | 1,983.00 | -1.34% | 15,915,000 |
| May 8, 2026 | 2,025.00 | 2,030.00 | 1,991.00 | 2,010.00 | 2,010.00 | 0.05% | 19,132,600 |
| May 7, 2026 | 1,998.00 | 2,028.00 | 1,971.50 | 2,009.00 | 2,009.00 | 1.11% | 36,042,100 |
| May 1, 2026 | 1,919.50 | 2,031.50 | 1,901.00 | 1,987.00 | 1,987.00 | 2.53% | 43,957,400 |
| Apr 30, 2026 | 1,934.00 | 1,944.00 | 1,915.00 | 1,938.00 | 1,938.00 | -1.05% | 20,313,000 |
| Apr 28, 2026 | 1,960.50 | 1,974.00 | 1,946.00 | 1,958.50 | 1,958.50 | 1.69% | 15,352,800 |
| Apr 27, 2026 | 1,930.00 | 1,952.50 | 1,911.00 | 1,926.00 | 1,926.00 | -0.72% | 12,074,000 |
| Apr 24, 2026 | 1,953.00 | 1,954.00 | 1,926.50 | 1,940.00 | 1,940.00 | 0.49% | 7,746,600 |
| Apr 23, 2026 | 1,933.50 | 1,952.00 | 1,903.00 | 1,930.50 | 1,930.50 | -0.36% | 11,719,700 |
| Apr 22, 2026 | 1,956.00 | 1,960.00 | 1,924.00 | 1,937.50 | 1,937.50 | -1.32% | 11,514,300 |
| Apr 21, 2026 | 1,979.00 | 1,983.00 | 1,963.00 | 1,963.50 | 1,963.50 | -0.61% | 8,049,900 |
| Apr 20, 2026 | 1,999.00 | 1,999.00 | 1,971.50 | 1,975.50 | 1,975.50 | 0.28% | 10,722,900 |
| Apr 17, 2026 | 2,011.50 | 2,012.00 | 1,968.00 | 1,970.00 | 1,970.00 | -2.06% | 12,523,300 |
| Apr 16, 2026 | 1,998.00 | 2,020.50 | 1,991.00 | 2,011.50 | 2,011.50 | 0.85% | 10,073,800 |
| Apr 15, 2026 | 2,001.50 | 2,007.50 | 1,979.00 | 1,994.50 | 1,994.50 | 0.48% | 13,744,400 |
| Apr 14, 2026 | 2,023.00 | 2,024.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.92% | 15,719,300 |
| Apr 13, 2026 | 2,014.00 | 2,032.50 | 2,001.50 | 2,003.50 | 2,003.50 | -1.11% | 11,787,700 |
| Apr 10, 2026 | 2,091.00 | 2,096.00 | 2,020.50 | 2,026.00 | 2,026.00 | -2.46% | 15,832,700 |
| Apr 9, 2026 | 2,124.00 | 2,129.00 | 2,074.50 | 2,077.00 | 2,077.00 | -0.98% | 11,888,900 |
| Apr 8, 2026 | 2,138.00 | 2,142.00 | 2,087.50 | 2,097.50 | 2,097.50 | 2.59% | 17,655,900 |
| Apr 7, 2026 | 2,031.00 | 2,044.50 | 2,014.00 | 2,044.50 | 2,044.50 | 1.24% | 8,897,700 |
| Apr 6, 2026 | 2,029.50 | 2,049.00 | 2,019.50 | 2,019.50 | 2,019.50 | -1.10% | 7,902,400 |