ITOCHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	51.56	51.74	51.56	51.74	51.74	2.25%	-
Dec 22, 2025	51.06	51.06	50.60	50.60	50.60	-2.05%	-
Dec 19, 2025	51.70	51.70	51.44	51.66	51.66	0.78%	-
Dec 18, 2025	51.18	51.26	51.16	51.26	51.26	-0.50%	-
Dec 17, 2025	52.20	52.20	51.52	51.52	51.52	-1.60%	-
Dec 16, 2025	52.20	52.44	52.20	52.36	52.36	-2.02%	-
Dec 15, 2025	53.44	53.66	53.44	53.44	53.44	0.26%	-
Dec 12, 2025	53.30	53.54	53.22	53.30	53.30	1.10%	-
Dec 11, 2025	52.48	52.72	52.48	52.72	52.72	0.61%	-
Dec 10, 2025	52.28	52.46	52.28	52.40	52.40	-0.91%	-
Dec 9, 2025	52.70	52.88	52.34	52.88	52.88	2.96%	-
Dec 8, 2025	51.82	51.82	51.36	51.36	51.36	0.82%	-
Dec 5, 2025	51.04	51.10	50.94	50.94	50.94	-1.36%	-
Dec 4, 2025	51.42	51.64	51.42	51.64	51.64	2.10%	-
Dec 3, 2025	50.52	50.58	50.40	50.58	50.58	-0.51%	-
Dec 2, 2025	50.78	50.88	50.78	50.84	50.84	-0.16%	-
Dec 1, 2025	50.88	51.02	50.88	50.92	50.92	-2.60%	-
Nov 28, 2025	52.16	52.64	52.16	52.28	52.28	0.54%	42
Nov 27, 2025	51.12	52.00	51.04	52.00	52.00	1.21%	4
Nov 26, 2025	51.42	51.68	51.38	51.38	51.38	1.46%	-
Nov 25, 2025	50.70	50.70	50.64	50.64	50.64	-	-
Nov 24, 2025	50.54	50.64	50.54	50.64	50.64	1.20%	-
Nov 21, 2025	49.80	50.20	49.75	50.04	50.04	0.52%	-
Nov 20, 2025	49.92	50.22	49.78	49.78	49.78	-0.96%	-
Nov 19, 2025	50.38	50.38	50.26	50.26	50.26	-0.20%	-
Nov 18, 2025	49.45	50.38	49.45	50.36	50.36	-3.15%	-
Nov 17, 2025	52.30	52.30	52.00	52.00	52.00	-1.85%	-
Nov 14, 2025	52.84	52.98	52.46	52.98	52.98	1.46%	-
Nov 13, 2025	52.52	52.52	52.22	52.22	52.22	-1.21%	-
Nov 12, 2025	52.84	53.16	52.84	52.86	52.86	1.07%	-
Nov 11, 2025	52.28	52.44	52.28	52.30	52.30	-2.13%	-
Nov 10, 2025	53.22	53.44	53.22	53.44	53.44	0.38%	-
Nov 7, 2025	53.78	53.80	53.24	53.24	53.24	-0.37%	-
Nov 6, 2025	53.96	53.96	53.44	53.44	53.44	1.60%	-
Nov 5, 2025	52.18	52.90	52.18	52.60	52.60	3.79%	-
Nov 4, 2025	50.52	50.68	50.48	50.68	50.68	0.28%	-
Nov 3, 2025	50.32	50.60	50.32	50.54	50.54	1.04%	-
Oct 31, 2025	50.26	50.26	49.73	50.02	50.02	-0.28%	-
Oct 30, 2025	50.06	50.16	49.93	50.16	50.16	1.77%	-
Oct 29, 2025	49.82	50.12	49.29	49.29	49.29	-2.16%	-
Oct 28, 2025	50.16	50.38	50.16	50.38	50.38	0.64%	-
Oct 27, 2025	50.56	50.56	50.06	50.06	50.06	1.25%	-
Oct 24, 2025	49.20	49.89	49.20	49.44	49.44	1.10%	30
Oct 23, 2025	48.70	48.92	48.68	48.90	48.90	-0.18%	-
Oct 22, 2025	49.39	49.39	48.99	48.99	48.99	0.18%	-
Oct 21, 2025	49.03	49.03	48.56	48.90	48.90	0.12%	-
Oct 20, 2025	48.61	48.84	48.61	48.84	48.84	2.41%	-
Oct 17, 2025	47.85	47.85	47.38	47.69	47.69	-0.19%	-
Oct 16, 2025	47.75	47.91	47.57	47.78	47.78	-1.65%	-
Oct 15, 2025	47.70	48.58	47.70	48.58	48.58	1.67%	-