ITOCHU Corporation (TYO:8001)
Japan
· Delayed Price · Currency is JPY 9,191.00
-143.00 (-1.53%)
At close: Dec 5, 2025
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,235.00 | 9,302.00 | 9,170.00 | 9,191.00 | 9,191.00 | -1.53% | 2,213,600 |
| Dec 4, 2025 | 9,190.00 | 9,379.00 | 9,162.00 | 9,334.00 | 9,334.00 | 2.08% | 2,586,700 |
| Dec 3, 2025 | 9,260.00 | 9,260.00 | 9,133.00 | 9,144.00 | 9,144.00 | -0.64% | 1,979,000 |
| Dec 2, 2025 | 9,136.00 | 9,210.00 | 9,125.00 | 9,203.00 | 9,203.00 | 0.73% | 2,190,400 |
| Dec 1, 2025 | 9,312.00 | 9,329.00 | 9,136.00 | 9,136.00 | 9,136.00 | -2.39% | 2,320,500 |
| Nov 28, 2025 | 9,198.00 | 9,360.00 | 9,154.00 | 9,360.00 | 9,360.00 | 1.19% | 2,029,000 |
| Nov 27, 2025 | 9,352.00 | 9,373.00 | 9,250.00 | 9,250.00 | 9,250.00 | -0.41% | 1,378,000 |
| Nov 26, 2025 | 9,233.00 | 9,344.00 | 9,194.00 | 9,288.00 | 9,288.00 | 1.81% | 2,404,400 |
| Nov 25, 2025 | 9,181.00 | 9,240.00 | 9,027.00 | 9,123.00 | 9,123.00 | 0.73% | 3,031,400 |
| Nov 21, 2025 | 8,926.00 | 9,108.00 | 8,839.00 | 9,057.00 | 9,057.00 | 0.30% | 4,129,000 |
| Nov 20, 2025 | 9,065.00 | 9,169.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.62% | 2,203,100 |
| Nov 19, 2025 | 9,030.00 | 9,090.00 | 8,946.00 | 8,974.00 | 8,974.00 | -0.52% | 2,430,700 |
| Nov 18, 2025 | 9,300.00 | 9,316.00 | 9,001.00 | 9,021.00 | 9,021.00 | -3.52% | 3,022,300 |
| Nov 17, 2025 | 9,429.00 | 9,472.00 | 9,301.00 | 9,350.00 | 9,350.00 | -1.68% | 2,161,000 |
| Nov 14, 2025 | 9,411.00 | 9,517.00 | 9,338.00 | 9,510.00 | 9,510.00 | 0.66% | 2,228,300 |
| Nov 13, 2025 | 9,490.00 | 9,549.00 | 9,435.00 | 9,448.00 | 9,448.00 | -0.66% | 2,574,000 |
| Nov 12, 2025 | 9,330.00 | 9,511.00 | 9,327.00 | 9,511.00 | 9,511.00 | 2.20% | 2,523,400 |
| Nov 11, 2025 | 9,485.00 | 9,508.00 | 9,296.00 | 9,306.00 | 9,306.00 | -1.52% | 2,190,900 |
| Nov 10, 2025 | 9,570.00 | 9,572.00 | 9,372.00 | 9,450.00 | 9,450.00 | -0.63% | 2,663,000 |
| Nov 7, 2025 | 9,455.00 | 9,510.00 | 9,350.00 | 9,510.00 | 9,510.00 | -0.37% | 3,007,700 |
| Nov 6, 2025 | 9,301.00 | 9,630.00 | 9,301.00 | 9,545.00 | 9,545.00 | 2.78% | 5,565,600 |
| Nov 5, 2025 | 8,909.00 | 9,330.00 | 8,775.00 | 9,287.00 | 9,287.00 | 3.55% | 7,444,700 |
| Nov 4, 2025 | 8,896.00 | 9,098.00 | 8,858.00 | 8,969.00 | 8,969.00 | 0.43% | 3,676,700 |
| Oct 31, 2025 | 9,024.00 | 9,049.00 | 8,850.00 | 8,931.00 | 8,931.00 | 0.64% | 3,859,300 |
| Oct 30, 2025 | 8,800.00 | 8,900.00 | 8,783.00 | 8,874.00 | 8,874.00 | 1.24% | 3,569,000 |
| Oct 29, 2025 | 8,852.00 | 8,876.00 | 8,731.00 | 8,765.00 | 8,765.00 | -0.97% | 2,161,200 |
| Oct 28, 2025 | 8,970.00 | 9,000.00 | 8,839.00 | 8,851.00 | 8,851.00 | -1.39% | 2,985,600 |
| Oct 27, 2025 | 8,900.00 | 9,017.00 | 8,888.00 | 8,976.00 | 8,976.00 | 2.58% | 2,797,700 |
| Oct 24, 2025 | 8,720.00 | 8,798.00 | 8,701.00 | 8,750.00 | 8,750.00 | 1.89% | 2,260,100 |
| Oct 23, 2025 | 8,719.00 | 8,727.00 | 8,588.00 | 8,588.00 | 8,588.00 | -1.53% | 2,203,100 |
| Oct 22, 2025 | 8,650.00 | 8,748.00 | 8,583.00 | 8,721.00 | 8,721.00 | 1.49% | 2,105,500 |
| Oct 21, 2025 | 8,605.00 | 8,680.00 | 8,567.00 | 8,593.00 | 8,593.00 | 0.60% | 2,352,500 |
| Oct 20, 2025 | 8,455.00 | 8,547.00 | 8,412.00 | 8,542.00 | 8,542.00 | 2.26% | 2,499,200 |
| Oct 17, 2025 | 8,320.00 | 8,385.00 | 8,300.00 | 8,353.00 | 8,353.00 | -0.38% | 1,836,700 |
| Oct 16, 2025 | 8,400.00 | 8,421.00 | 8,324.00 | 8,385.00 | 8,385.00 | -0.04% | 2,101,100 |
| Oct 15, 2025 | 8,398.00 | 8,441.00 | 8,368.00 | 8,388.00 | 8,388.00 | 0.68% | 2,215,900 |
| Oct 14, 2025 | 8,325.00 | 8,472.00 | 8,268.00 | 8,331.00 | 8,331.00 | -2.44% | 3,771,800 |
| Oct 10, 2025 | 8,577.00 | 8,706.00 | 8,486.00 | 8,539.00 | 8,539.00 | -1.17% | 4,077,100 |
| Oct 9, 2025 | 8,600.00 | 8,705.00 | 8,589.00 | 8,640.00 | 8,640.00 | 1.06% | 3,198,300 |
| Oct 8, 2025 | 8,533.00 | 8,634.00 | 8,533.00 | 8,549.00 | 8,549.00 | 1.36% | 2,731,100 |
| Oct 7, 2025 | 8,440.00 | 8,480.00 | 8,396.00 | 8,434.00 | 8,434.00 | - | 2,370,900 |
| Oct 6, 2025 | 8,659.00 | 8,661.00 | 8,434.00 | 8,434.00 | 8,434.00 | 0.90% | 4,067,800 |
| Oct 3, 2025 | 8,349.00 | 8,422.00 | 8,347.00 | 8,359.00 | 8,359.00 | 0.12% | 1,794,200 |
| Oct 2, 2025 | 8,354.00 | 8,380.00 | 8,251.00 | 8,349.00 | 8,349.00 | -0.06% | 2,434,200 |
| Oct 1, 2025 | 8,441.00 | 8,472.00 | 8,288.00 | 8,354.00 | 8,354.00 | -0.85% | 3,852,200 |
| Sep 30, 2025 | 8,446.00 | 8,474.00 | 8,376.00 | 8,426.00 | 8,426.00 | -0.18% | 2,638,800 |
| Sep 29, 2025 | 8,480.00 | 8,515.00 | 8,415.00 | 8,441.00 | 8,441.00 | -2.02% | 2,993,500 |
| Sep 26, 2025 | 8,629.00 | 8,719.00 | 8,601.00 | 8,615.00 | 8,515.00 | 0.12% | 3,731,600 |
| Sep 25, 2025 | 8,710.00 | 8,745.00 | 8,601.00 | 8,605.00 | 8,505.12 | -0.29% | 2,795,500 |
| Sep 24, 2025 | 8,719.00 | 8,742.00 | 8,597.00 | 8,630.00 | 8,529.83 | -1.20% | 3,630,200 |
| Sep 22, 2025 | 8,715.00 | 8,807.00 | 8,710.00 | 8,735.00 | 8,633.61 | 0.40% | 2,375,200 |
| Sep 19, 2025 | 8,684.00 | 8,860.00 | 8,671.00 | 8,700.00 | 8,599.01 | 0.66% | 11,031,600 |
| Sep 18, 2025 | 8,550.00 | 8,697.00 | 8,491.00 | 8,643.00 | 8,542.67 | 1.42% | 2,754,900 |
| Sep 17, 2025 | 8,537.00 | 8,568.00 | 8,432.00 | 8,522.00 | 8,423.08 | -0.68% | 2,230,600 |
| Sep 16, 2025 | 8,570.00 | 8,667.00 | 8,558.00 | 8,580.00 | 8,480.41 | - | 2,228,400 |
| Sep 12, 2025 | 8,660.00 | 8,709.00 | 8,556.00 | 8,580.00 | 8,480.41 | 0.18% | 2,815,800 |
| Sep 11, 2025 | 8,622.00 | 8,650.00 | 8,507.00 | 8,565.00 | 8,465.58 | -1.09% | 2,314,600 |
| Sep 10, 2025 | 8,640.00 | 8,662.00 | 8,591.00 | 8,659.00 | 8,558.49 | -0.05% | 2,061,800 |
| Sep 9, 2025 | 8,740.00 | 8,764.00 | 8,653.00 | 8,663.00 | 8,562.44 | -0.72% | 2,518,700 |
| Sep 8, 2025 | 8,700.00 | 8,726.00 | 8,629.00 | 8,726.00 | 8,624.71 | 1.26% | 2,185,100 |
| Sep 5, 2025 | 8,680.00 | 8,710.00 | 8,574.00 | 8,617.00 | 8,516.98 | 1.00% | 2,242,400 |
| Sep 4, 2025 | 8,499.00 | 8,565.00 | 8,465.00 | 8,532.00 | 8,432.96 | 0.71% | 2,001,600 |
| Sep 3, 2025 | 8,598.00 | 8,703.00 | 8,430.00 | 8,472.00 | 8,373.66 | -1.35% | 3,272,900 |
| Sep 2, 2025 | 8,321.00 | 8,640.00 | 8,321.00 | 8,588.00 | 8,488.31 | 3.21% | 2,872,100 |
| Sep 1, 2025 | 8,360.00 | 8,408.00 | 8,267.00 | 8,321.00 | 8,224.41 | -0.91% | 1,722,000 |
| Aug 29, 2025 | 8,380.00 | 8,503.00 | 8,363.00 | 8,397.00 | 8,299.53 | 0.64% | 3,180,800 |
| Aug 28, 2025 | 8,247.00 | 8,535.00 | 8,180.00 | 8,344.00 | 8,247.15 | 1.15% | 3,421,700 |
| Aug 27, 2025 | 8,206.00 | 8,256.00 | 8,130.00 | 8,249.00 | 8,153.25 | 0.60% | 2,340,600 |
| Aug 26, 2025 | 8,254.00 | 8,265.00 | 8,180.00 | 8,200.00 | 8,104.82 | -1.57% | 3,537,800 |
| Aug 25, 2025 | 8,198.00 | 8,333.00 | 8,198.00 | 8,331.00 | 8,234.30 | 2.02% | 2,224,000 |
| Aug 22, 2025 | 8,074.00 | 8,217.00 | 8,069.00 | 8,166.00 | 8,071.21 | 0.69% | 1,674,900 |
| Aug 21, 2025 | 8,198.00 | 8,202.00 | 8,095.00 | 8,110.00 | 8,015.86 | -1.09% | 2,088,300 |
| Aug 20, 2025 | 8,270.00 | 8,336.00 | 8,182.00 | 8,199.00 | 8,103.83 | -1.01% | 2,196,200 |
| Aug 19, 2025 | 8,250.00 | 8,339.00 | 8,206.00 | 8,283.00 | 8,186.85 | 1.33% | 2,659,900 |
| Aug 18, 2025 | 8,052.00 | 8,208.00 | 8,031.00 | 8,174.00 | 8,079.12 | 2.28% | 2,748,300 |
| Aug 15, 2025 | 7,956.00 | 8,003.00 | 7,892.00 | 7,992.00 | 7,899.23 | 1.65% | 2,297,300 |
| Aug 14, 2025 | 8,049.00 | 8,065.00 | 7,856.00 | 7,862.00 | 7,770.74 | -3.12% | 2,842,200 |
| Aug 13, 2025 | 8,181.00 | 8,215.00 | 8,112.00 | 8,115.00 | 8,020.80 | -0.01% | 2,443,500 |
| Aug 12, 2025 | 8,018.00 | 8,163.00 | 7,994.00 | 8,116.00 | 8,021.79 | 1.59% | 3,359,200 |
| Aug 8, 2025 | 7,900.00 | 8,076.00 | 7,896.00 | 7,989.00 | 7,896.27 | 1.41% | 3,545,200 |
| Aug 7, 2025 | 7,850.00 | 7,940.00 | 7,824.00 | 7,878.00 | 7,786.55 | -0.18% | 2,173,400 |
| Aug 6, 2025 | 7,729.00 | 7,928.00 | 7,729.00 | 7,892.00 | 7,800.39 | 2.43% | 2,312,500 |
| Aug 5, 2025 | 7,692.00 | 7,733.00 | 7,643.00 | 7,705.00 | 7,615.56 | 0.17% | 2,517,000 |
| Aug 4, 2025 | 7,722.00 | 7,728.00 | 7,605.00 | 7,692.00 | 7,602.71 | -1.83% | 4,045,200 |
| Aug 1, 2025 | 8,040.00 | 8,120.00 | 7,821.00 | 7,835.00 | 7,744.05 | -1.24% | 4,730,400 |
| Jul 31, 2025 | 7,891.00 | 7,945.00 | 7,847.00 | 7,933.00 | 7,840.92 | 1.16% | 2,865,400 |
| Jul 30, 2025 | 7,760.00 | 7,842.00 | 7,760.00 | 7,842.00 | 7,750.97 | 1.02% | 1,884,100 |
| Jul 29, 2025 | 7,810.00 | 7,868.00 | 7,707.00 | 7,763.00 | 7,672.89 | -1.06% | 1,992,100 |
| Jul 28, 2025 | 7,902.00 | 7,917.00 | 7,824.00 | 7,846.00 | 7,754.93 | -0.68% | 1,805,800 |
| Jul 25, 2025 | 7,976.00 | 7,980.00 | 7,870.00 | 7,900.00 | 7,808.30 | -1.35% | 2,194,500 |
| Jul 24, 2025 | 7,935.00 | 8,055.00 | 7,929.00 | 8,008.00 | 7,915.05 | 1.65% | 2,658,700 |
| Jul 23, 2025 | 7,750.00 | 7,933.00 | 7,721.00 | 7,878.00 | 7,786.55 | 3.58% | 4,623,900 |
| Jul 22, 2025 | 7,550.00 | 7,649.00 | 7,519.00 | 7,606.00 | 7,517.71 | 0.69% | 1,747,600 |
| Jul 18, 2025 | 7,580.00 | 7,587.00 | 7,520.00 | 7,554.00 | 7,466.32 | -0.38% | 1,758,200 |
| Jul 17, 2025 | 7,564.00 | 7,609.00 | 7,532.00 | 7,583.00 | 7,494.98 | 0.25% | 2,029,100 |
| Jul 16, 2025 | 7,531.00 | 7,571.00 | 7,481.00 | 7,564.00 | 7,476.20 | 0.49% | 1,558,600 |
| Jul 15, 2025 | 7,651.00 | 7,660.00 | 7,514.00 | 7,527.00 | 7,439.63 | -2.36% | 2,430,900 |
| Jul 14, 2025 | 7,630.00 | 7,739.00 | 7,624.00 | 7,709.00 | 7,619.52 | 1.21% | 1,618,500 |
| Jul 11, 2025 | 7,665.00 | 7,707.00 | 7,605.00 | 7,617.00 | 7,528.58 | 0.36% | 1,745,400 |
| Jul 10, 2025 | 7,630.00 | 7,630.00 | 7,517.00 | 7,590.00 | 7,501.90 | -0.95% | 3,051,100 |