Skip to main content
logo
ITOCHU Corporation (TYO:8001)
Japan flag Japan · Delayed Price · Currency is JPY
2,356.00
+6.00 (0.26%)
Nov 10, 2026, 3:30 PM JST

ITOCHU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20262,353.502,404.502,349.002,356.002,356.000.26%21,016,200
Nov 9, 20262,277.502,357.502,263.002,350.002,350.004.86%15,506,300
Nov 6, 20262,319.002,350.002,232.002,241.002,241.00-6.45%26,420,700
Nov 5, 20262,360.002,416.502,334.502,395.502,395.505.48%28,676,500
Nov 4, 20262,288.002,298.502,184.002,271.002,271.00-25,733,000
Nov 2, 20262,258.502,290.502,252.002,271.002,271.00-2.39%14,442,600
Oct 30, 20262,353.002,361.502,312.002,326.502,326.500.22%11,461,400
Oct 29, 20262,301.002,321.502,291.502,321.502,321.500.45%25,741,100
Oct 28, 20262,351.502,370.002,311.002,311.002,311.00-2.32%14,194,800
Oct 27, 20262,342.002,372.002,326.502,366.002,366.00-0.19%14,676,000
Oct 26, 20262,330.002,386.502,319.002,370.502,370.503.02%22,888,700
Oct 23, 20262,336.002,339.502,283.502,301.002,301.00-1.12%16,773,800
Oct 22, 20262,313.502,345.002,303.002,327.002,327.001.00%15,320,700
Oct 21, 20262,313.002,323.002,301.002,304.002,304.000.26%13,266,900
Oct 20, 20262,292.502,324.002,288.002,298.002,298.00-0.95%10,645,900
Oct 19, 20262,313.002,326.502,287.002,320.002,320.001.58%15,946,400
Oct 16, 20262,240.002,306.502,237.502,284.002,284.002.84%20,179,800
Oct 15, 20262,210.002,240.502,202.502,221.002,221.00-0.49%16,713,700
Oct 14, 20262,228.002,246.002,197.002,232.002,232.000.59%12,781,900
Oct 13, 20262,164.002,219.002,147.002,219.002,219.002.97%14,551,700
Oct 9, 20262,160.002,181.502,140.502,155.002,155.000.77%14,625,800
Oct 8, 20262,136.502,138.502,100.002,138.502,138.50-1.06%14,428,200
Oct 7, 20262,177.502,198.502,161.502,161.502,161.50-0.98%11,901,600
Oct 6, 20262,210.002,216.502,176.002,183.002,183.00-0.66%10,533,500
Oct 5, 20262,193.002,200.002,179.502,197.502,197.501.01%11,489,400
Oct 2, 20262,191.002,210.502,175.502,175.502,175.50-1.23%12,399,000
Oct 1, 20262,172.502,212.502,170.002,202.502,202.50-0.23%16,588,500
Sep 30, 20262,162.002,224.502,156.502,207.502,207.502.29%22,182,300
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