ITOCHU Corporation (TYO:8001)
Japan · Delayed Price · Currency is JPY 1,930.00
+2.50 (0.13%)
May 28, 2026, 3:30 PM JST
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,932.50 | 1,939.00 | 1,920.00 | 1,929.00 | - | 0.08% | 14,357,300 |
| 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 |
| Apr 3, 2026 | 2,033.00 | 2,051.00 | 2,026.00 | 2,042.00 | 2,042.00 | 0.17% | 8,182,700 |
| Apr 2, 2026 | 2,100.00 | 2,100.50 | 2,023.00 | 2,038.50 | 2,038.50 | -1.52% | 9,645,700 |
| Apr 1, 2026 | 2,061.00 | 2,070.00 | 2,023.50 | 2,070.00 | 2,070.00 | 4.84% | 14,804,500 |
| Mar 31, 2026 | 1,970.00 | 2,001.00 | 1,948.00 | 1,974.50 | 1,974.50 | -1.03% | 16,090,700 |
| Mar 30, 2026 | 1,975.00 | 2,002.00 | 1,960.50 | 1,995.00 | 1,995.00 | -2.23% | 21,290,900 |
| Mar 27, 2026 | 2,050.00 | 2,072.50 | 2,038.50 | 2,062.50 | 2,040.50 | 0.02% | 19,414,700 |
| Mar 26, 2026 | 2,086.00 | 2,093.50 | 2,042.50 | 2,062.00 | 2,040.01 | -0.79% | 12,552,400 |
| Mar 25, 2026 | 2,077.00 | 2,084.00 | 2,063.50 | 2,078.50 | 2,056.33 | 2.41% | 12,985,400 |
| Mar 24, 2026 | 2,001.00 | 2,029.50 | 1,995.50 | 2,029.50 | 2,007.85 | 3.57% | 13,254,600 |
| Mar 23, 2026 | 1,937.50 | 1,968.00 | 1,923.00 | 1,959.50 | 1,938.60 | -3.19% | 20,368,500 |
| Mar 19, 2026 | 2,085.50 | 2,085.50 | 2,024.00 | 2,024.00 | 2,002.41 | -5.07% | 26,730,900 |
| Mar 18, 2026 | 2,090.50 | 2,147.00 | 2,086.00 | 2,132.00 | 2,109.26 | 3.29% | 11,034,100 |
| Mar 17, 2026 | 2,069.50 | 2,089.00 | 2,052.50 | 2,064.00 | 2,041.98 | 1.57% | 9,276,600 |
| Mar 16, 2026 | 2,031.50 | 2,077.00 | 2,012.00 | 2,032.00 | 2,010.33 | -1.88% | 12,266,100 |
| Mar 13, 2026 | 2,001.50 | 2,081.00 | 2,001.00 | 2,071.00 | 2,048.91 | 0.83% | 16,846,000 |