ITOCHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 18, 2025	9.89	10.08	9.89	10.07	10.07	-3.15%	-
Nov 17, 2025	10.46	10.46	10.40	10.40	10.40	-1.85%	-
Nov 14, 2025	10.57	10.60	10.49	10.60	10.60	1.46%	-
Nov 13, 2025	10.50	10.50	10.44	10.44	10.44	-1.21%	-
Nov 12, 2025	10.57	10.63	10.57	10.57	10.57	1.07%	-
Nov 11, 2025	10.46	10.49	10.46	10.46	10.46	-2.13%	-
Nov 10, 2025	10.64	10.69	10.64	10.69	10.69	0.38%	-
Nov 7, 2025	10.76	10.76	10.65	10.65	10.65	-0.37%	-
Nov 6, 2025	10.79	10.79	10.69	10.69	10.69	1.60%	-
Nov 5, 2025	10.44	10.58	10.44	10.52	10.52	3.79%	-
Nov 4, 2025	10.10	10.14	10.10	10.14	10.14	0.28%	-
Nov 3, 2025	10.06	10.12	10.06	10.11	10.11	1.04%	-
Oct 31, 2025	10.05	10.05	9.95	10.00	10.00	-0.28%	-
Oct 30, 2025	10.01	10.03	9.99	10.03	10.03	1.77%	-