Skip to main content
logo
ITOCHU Corporation (TYO:8001)
Japan flag Japan · Delayed Price · Currency is JPY
2,174.50
+16.50 (0.76%)
Sep 30, 2026, 10:46 AM JST

ITOCHU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20262,162.002,194.002,156.502,171.50-0.63%3,967,800
Sep 29, 20262,207.002,207.002,156.002,158.002,158.00-2.09%17,632,500
Sep 28, 20262,206.002,236.002,205.002,226.002,204.000.68%19,848,300
Sep 25, 20262,225.502,251.502,209.502,211.002,189.15-0.43%21,822,800
Sep 24, 20262,299.002,303.502,220.502,220.502,198.55-3.73%29,504,400
Sep 18, 20262,335.002,348.502,306.002,306.502,283.70-2.68%32,361,000
Sep 17, 20262,356.002,399.002,355.002,370.002,346.582.05%21,522,800
Sep 16, 20262,345.002,367.502,316.502,322.502,299.550.06%15,843,700
Sep 15, 20262,340.502,345.502,304.002,321.002,298.06-0.83%15,176,200
Sep 14, 20262,335.002,373.502,317.502,340.502,317.372.03%18,503,600
Sep 11, 20262,252.002,310.002,251.002,294.002,271.330.48%20,054,600
Sep 10, 20262,289.002,299.502,258.002,283.002,260.44-0.70%16,511,700
Sep 9, 20262,283.002,326.502,272.502,299.002,276.280.97%20,464,900
Sep 8, 20262,239.002,296.502,223.502,277.002,254.500.55%17,555,600
Sep 7, 20262,238.502,277.002,230.502,264.502,242.122.75%17,935,700
Sep 4, 20262,262.002,262.502,194.002,204.002,182.22-0.36%18,736,400
Sep 3, 20262,188.002,228.502,184.502,212.002,190.142.55%17,930,800
Sep 2, 20262,148.502,166.502,128.502,157.002,135.680.40%17,014,700
Sep 1, 20262,107.502,174.002,104.002,148.502,127.271.92%13,987,200
Aug 31, 20262,114.002,129.502,095.502,108.002,087.17-0.40%14,923,200
Aug 28, 20262,100.002,132.002,096.002,116.502,095.580.55%11,938,300
Aug 27, 20262,129.002,143.002,097.002,105.002,084.20-1.54%10,033,600
Aug 26, 20262,100.002,143.002,091.502,138.002,116.870.94%10,236,800
Aug 25, 20262,115.002,139.502,110.002,118.002,097.070.02%12,165,000
Aug 24, 20262,070.502,129.002,060.002,117.502,096.571.80%13,034,000
Aug 21, 20262,036.002,088.502,025.502,080.002,059.443.79%14,408,600
Aug 20, 20261,990.002,006.001,981.002,004.001,984.191.37%8,391,100
Aug 19, 20261,985.001,992.501,967.001,977.001,957.46-1.17%11,994,200
Aug 18, 20261,963.502,015.501,959.502,000.501,980.730.45%9,270,300
Aug 17, 20262,067.502,071.501,986.001,991.501,971.82-3.54%11,185,000
Aug 14, 20262,076.502,099.002,054.502,064.502,044.10-0.65%11,340,100
Aug 13, 20262,095.002,103.502,061.502,078.002,057.46-0.86%10,511,000
Aug 12, 20262,113.002,114.002,076.502,096.002,075.280.26%10,725,200
Aug 10, 20262,070.002,099.002,051.502,090.502,069.840.50%9,998,400
Aug 7, 20262,045.002,092.002,040.002,080.002,059.442.26%15,647,400
Aug 6, 20261,989.002,040.001,984.502,034.002,013.902.81%12,346,800
Aug 5, 20261,979.001,994.001,954.001,978.501,958.95-0.08%14,626,000
Aug 4, 20262,024.502,030.001,948.001,980.001,960.43-0.78%21,083,400
Aug 3, 20261,964.001,995.501,940.001,995.501,975.78-0.92%16,013,900
Jul 31, 20262,022.502,036.501,988.502,014.001,994.10-0.47%18,422,100
Jul 30, 20262,025.002,039.501,988.002,023.502,003.50-0.95%14,655,000
Jul 29, 20262,020.002,048.501,991.002,043.002,022.812.23%19,284,200
Jul 28, 20261,971.502,000.501,954.001,998.501,978.750.71%17,771,400
Jul 27, 20261,968.001,987.501,959.501,984.501,964.891.38%13,331,100
Jul 24, 20261,963.001,972.501,950.001,957.501,938.15-0.68%10,192,000
Jul 23, 20261,968.001,981.501,962.001,971.001,951.520.36%11,485,400
Jul 22, 20261,945.001,972.501,936.501,964.001,944.590.90%12,405,300
Jul 21, 20261,916.001,954.501,915.001,946.501,927.262.31%14,432,700
Jul 17, 20261,920.001,927.501,884.501,902.501,883.70-0.89%13,435,800
Jul 16, 20261,913.501,945.501,909.501,919.501,900.53-0.85%10,554,800