ITOCHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	11.37	11.77	11.37	11.76	-	4.07%	-
Mar 3, 2026	11.20	11.30	11.20	11.30	11.30	-6.19%	-
Mar 2, 2026	12.09	12.09	12.01	12.05	12.05	-2.43%	-
Feb 27, 2026	12.36	12.38	12.28	12.35	12.35	1.90%	-
Feb 26, 2026	12.11	12.14	12.11	12.12	12.12	0.41%	-
Feb 25, 2026	12.05	12.08	12.04	12.07	12.07	-0.21%	-
Feb 24, 2026	11.94	12.09	11.94	12.09	12.09	-0.49%	-
Feb 23, 2026	12.14	12.15	12.10	12.15	12.15	0.41%	-
Feb 20, 2026	12.10	12.12	12.10	12.10	12.10	-2.30%	-
Feb 19, 2026	12.41	12.43	12.37	12.39	12.39	0.73%	-
Feb 18, 2026	12.26	12.30	12.21	12.30	12.30	2.76%	-
Feb 17, 2026	11.92	11.98	11.89	11.97	11.97	0.34%	-
Feb 16, 2026	11.79	11.93	11.79	11.93	11.93	-4.29%	-
Feb 13, 2026	12.18	12.46	12.18	12.46	12.46	1.05%	-
Feb 12, 2026	12.25	12.34	12.25	12.33	12.33	4.49%	-
Feb 11, 2026	12.02	12.02	11.80	11.80	11.80	0.38%	-
Feb 10, 2026	11.47	11.76	11.47	11.76	11.76	3.89%	-
Feb 9, 2026	11.14	11.32	11.14	11.32	11.32	0.67%	-
Feb 6, 2026	11.15	11.30	11.06	11.24	11.24	2.32%	100
Feb 5, 2026	11.13	11.15	10.99	10.99	10.99	-1.70%	-
Feb 4, 2026	11.03	11.21	11.03	11.18	11.18	1.31%	-
Feb 3, 2026	11.05	11.05	10.98	11.03	11.03	-0.54%	-
Feb 2, 2026	10.80	11.09	10.80	11.09	11.09	1.65%	-
Jan 30, 2026	10.69	10.91	10.68	10.91	10.91	2.59%	-
Jan 29, 2026	10.67	10.72	10.64	10.64	10.64	-0.65%	-
Jan 28, 2026	10.83	10.83	10.71	10.71	10.71	-0.97%	-
Jan 27, 2026	10.69	10.87	10.69	10.81	10.81	-0.69%	-
Jan 26, 2026	10.93	10.93	10.89	10.89	10.89	-0.59%	-
Jan 23, 2026	11.03	11.06	10.95	10.95	10.95	-1.62%	-
Jan 22, 2026	11.07	11.13	11.07	11.13	11.13	-2.24%	-
Jan 21, 2026	11.06	11.39	11.06	11.39	11.39	2.80%	-
Jan 20, 2026	11.20	11.20	11.01	11.08	11.08	-3.53%	-
Jan 19, 2026	11.59	11.70	11.48	11.48	11.48	-0.78%	-
Jan 16, 2026	11.54	11.57	11.50	11.57	11.57	0.92%	-
Jan 15, 2026	11.42	11.49	11.42	11.47	11.47	2.50%	-
Jan 14, 2026	11.15	11.28	11.15	11.19	11.19	-0.31%	-
Jan 13, 2026	11.17	11.22	11.13	11.22	11.22	-0.97%	-
Jan 12, 2026	11.38	11.38	11.33	11.33	11.33	0.94%	-
Jan 9, 2026	10.97	11.23	10.97	11.23	11.23	2.05%	-
Jan 8, 2026	10.93	11.00	10.93	11.00	11.00	-0.05%	-
Jan 7, 2026	10.96	11.01	10.91	11.01	11.01	-0.45%	150
Jan 6, 2026	11.18	11.18	11.06	11.06	11.06	0.64%	-
Jan 5, 2026	10.90	10.99	10.90	10.99	10.99	0.69%	-
Jan 2, 2026	10.85	10.91	10.83	10.91	10.91	0.46%	-
Dec 30, 2025	10.88	10.90	10.86	10.86	10.86	-3.29%	-
Dec 29, 2025	11.00	11.27	11.00	11.23	11.23	8.52%	-
Dec 23, 2025	10.31	10.35	10.31	10.35	10.35	2.25%	-
Dec 22, 2025	10.21	10.21	10.12	10.12	10.12	-2.05%	-
Dec 19, 2025	10.34	10.34	10.29	10.33	10.33	0.78%	-
Dec 18, 2025	10.24	10.25	10.23	10.25	10.25	-0.50%	-