ITOCHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 14, 2025	47.48	47.78	47.48	47.78	47.78	-0.50%	-
Oct 13, 2025	47.31	48.02	47.31	48.02	48.02	2.17%	-
Oct 10, 2025	47.69	47.69	47.00	47.00	47.00	-3.89%	-
Oct 9, 2025	48.53	48.90	48.50	48.90	48.90	0.78%	-
Oct 8, 2025	48.48	48.63	48.48	48.52	48.52	1.49%	-
Oct 7, 2025	48.10	48.14	47.81	47.81	47.81	-1.83%	-
Oct 6, 2025	48.78	48.78	48.44	48.70	48.70	-0.14%	2
Oct 3, 2025	48.52	48.77	48.52	48.77	48.77	0.68%	-
Oct 2, 2025	48.34	48.91	48.34	48.44	48.44	-0.62%	50
Oct 1, 2025	48.32	48.74	48.32	48.74	48.74	-0.63%	-
Sep 30, 2025	48.74	50.14	48.47	49.05	49.05	0.53%	20
Sep 29, 2025	48.49	49.02	48.49	48.79	48.79	-1.45%	-
Sep 26, 2025	49.19	49.56	49.19	49.51	48.94	0.90%	-