ITOCHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 17, 2025	10.44	10.44	10.30	10.30	10.30	-1.60%	-
Dec 16, 2025	10.44	10.49	10.44	10.47	10.47	-2.02%	-
Dec 15, 2025	10.69	10.73	10.69	10.69	10.69	0.26%	-
Dec 12, 2025	10.66	10.71	10.64	10.66	10.66	1.10%	-
Dec 11, 2025	10.50	10.54	10.50	10.54	10.54	0.61%	-
Dec 10, 2025	10.46	10.49	10.46	10.48	10.48	-0.91%	-
Dec 9, 2025	10.54	10.58	10.47	10.58	10.58	2.96%	-
Dec 8, 2025	10.36	10.36	10.27	10.27	10.27	0.82%	-
Dec 5, 2025	10.21	10.22	10.19	10.19	10.19	-1.36%	-
Dec 4, 2025	10.28	10.33	10.28	10.33	10.33	2.10%	-
Dec 3, 2025	10.10	10.12	10.08	10.12	10.12	-0.51%	-
Dec 2, 2025	10.16	10.18	10.16	10.17	10.17	-0.16%	-
Dec 1, 2025	10.18	10.20	10.18	10.18	10.18	-2.60%	-
Nov 28, 2025	10.43	10.53	10.43	10.46	10.46	0.54%	210
Nov 27, 2025	10.22	10.40	10.21	10.40	10.40	1.21%	20
Nov 26, 2025	10.28	10.34	10.28	10.28	10.28	1.46%	-
Nov 25, 2025	10.14	10.14	10.13	10.13	10.13	-	-
Nov 24, 2025	10.11	10.13	10.11	10.13	10.13	1.20%	-
Nov 21, 2025	9.96	10.04	9.95	10.01	10.01	0.52%	-
Nov 20, 2025	9.98	10.04	9.96	9.96	9.96	-0.96%	-
Nov 19, 2025	10.08	10.08	10.05	10.05	10.05	-0.20%	-