Skip to main content
ITOCHU Corporation (TYO:8001)
Japan flag Japan · Delayed Price · Currency is JPY
2,029.50
-60.00 (-2.87%)
At close: Mar 9, 2026

ITOCHU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,971.002,035.501,967.002,029.502,029.50-2.87%18,590,200
Mar 6, 20262,060.002,101.502,052.502,089.502,089.50-0.90%13,235,300
Mar 5, 20262,153.502,164.002,104.002,108.502,108.502.03%18,599,400
Mar 4, 20262,104.002,116.502,039.002,066.502,066.50-4.06%24,387,400
Mar 3, 20262,200.002,203.002,152.002,154.002,154.00-3.43%21,724,300
Mar 2, 20262,192.002,251.502,181.502,230.502,230.50-1.74%15,809,200
Feb 27, 20262,249.502,286.502,229.002,270.002,270.002.11%19,986,600
Feb 26, 20262,224.502,241.502,214.502,223.002,223.001.09%12,843,700
Feb 25, 20262,202.502,215.502,168.502,199.002,199.000.30%15,139,400
Feb 24, 20262,168.002,205.002,153.502,192.502,192.50-14,001,800
Feb 20, 20262,250.002,257.002,181.502,192.502,192.50-3.29%18,984,500
Feb 19, 20262,230.002,269.002,215.502,267.002,267.002.60%14,684,100
Feb 18, 20262,153.002,213.002,151.002,209.502,209.502.72%12,582,800
Feb 17, 20262,131.502,161.502,122.502,151.002,151.000.28%11,562,400
Feb 16, 20262,215.002,219.502,122.502,145.002,145.00-3.62%17,803,500
Feb 13, 20262,220.502,262.002,206.502,225.502,225.50-0.34%22,461,800
Feb 12, 20262,155.002,233.002,149.002,233.002,233.004.35%24,486,500
Feb 10, 20262,077.002,140.002,070.502,140.002,140.003.51%21,015,800
Feb 9, 20262,117.002,127.502,064.002,067.502,067.500.02%26,497,000
Feb 6, 20262,038.502,073.002,001.002,067.002,067.001.65%24,299,000
Feb 5, 20262,084.002,085.002,033.002,033.502,033.50-0.66%14,630,700
Feb 4, 20262,044.002,066.002,024.002,047.002,047.000.79%12,347,200
Feb 3, 20262,021.002,037.002,003.502,031.002,031.002.52%14,245,400
Feb 2, 20262,027.002,038.001,975.001,981.001,981.000.51%13,466,700
Jan 30, 20261,977.001,984.001,959.001,971.001,971.000.56%13,888,600
Jan 29, 20261,940.001,970.001,915.001,960.001,960.00-0.31%16,946,700
Jan 28, 20261,943.501,971.501,937.001,966.001,966.00-0.35%13,320,800
Jan 27, 20261,980.001,993.001,965.501,973.001,973.00-0.43%15,906,300
Jan 26, 20262,009.002,018.001,981.501,981.501,981.50-2.87%16,462,900
Jan 23, 20262,059.002,064.002,040.002,040.002,040.00-0.92%9,532,200
Jan 22, 20262,081.002,083.502,042.002,059.002,059.000.46%11,465,100
Jan 21, 20262,046.002,073.002,037.002,049.502,049.50-1.40%10,714,400
Jan 20, 20262,086.002,094.502,066.502,078.502,078.50-1.40%12,848,900
Jan 19, 20262,121.002,122.002,085.002,108.002,108.00-0.38%12,089,800
Jan 16, 20262,090.002,129.502,078.002,116.002,116.000.71%11,146,100
Jan 15, 20262,062.002,123.002,056.002,101.002,101.001.89%17,917,700
Jan 14, 20262,050.502,070.502,038.002,062.002,062.000.39%14,656,500
Jan 13, 20262,050.002,059.502,030.502,054.002,054.002.44%25,324,400
Jan 9, 20261,977.002,011.001,975.002,005.002,005.001.01%15,670,800
Jan 8, 20262,000.002,019.501,985.001,985.001,985.00-0.87%14,826,300
Jan 7, 20262,010.002,020.001,991.502,002.502,002.50-2.05%17,468,400
Jan 6, 20262,023.502,074.002,019.502,044.502,044.502.25%16,779,800
Jan 5, 20262,010.002,024.001,991.001,999.501,999.501.24%18,608,300
Dec 30, 20252,014.002,015.001,970.001,975.001,975.00-1.99%13,574,400
Dec 29, 20251,950.002,015.001,940.502,015.002,015.005.33%20,045,700
Dec 26, 20251,918.201,919.601,903.001,913.001,913.000.58%9,443,000
Dec 25, 20251,909.401,917.001,900.201,902.001,902.000.25%5,226,000
Dec 24, 20251,894.001,910.001,890.001,897.201,897.200.27%9,109,500
Dec 23, 20251,880.001,902.001,875.601,892.001,892.000.71%8,587,500
Dec 22, 20251,883.201,888.401,871.001,878.601,878.60-11,260,500
Dec 19, 20251,886.001,893.201,876.201,878.601,878.600.97%17,699,500
Dec 18, 20251,877.201,886.001,860.601,860.601,860.60-1.38%12,743,500
Dec 17, 20251,892.001,895.801,865.201,886.601,886.60-0.57%11,253,000
Dec 16, 20251,950.201,951.201,897.401,897.401,897.40-2.47%15,759,500
Dec 15, 20251,932.601,947.001,924.601,945.401,945.40-0.37%13,033,500
Dec 12, 20251,942.801,979.801,942.201,952.601,952.602.02%17,500,000
Dec 11, 20251,931.001,939.601,906.801,914.001,914.000.39%10,425,000
Dec 10, 20251,911.801,923.601,892.401,906.601,906.60-0.12%12,091,000
Dec 9, 20251,878.801,916.201,877.001,908.801,908.801.93%13,516,000
Dec 8, 20251,849.201,872.601,841.401,872.601,872.601.87%9,228,500
Dec 5, 20251,847.001,860.401,834.001,838.201,838.20-1.53%11,068,000
Dec 4, 20251,838.001,875.801,832.401,866.801,866.802.08%12,933,500
Dec 3, 20251,852.001,852.001,826.601,828.801,828.80-0.64%9,895,000
Dec 2, 20251,827.201,842.001,825.001,840.601,840.600.73%10,952,000
Dec 1, 20251,862.401,865.801,827.201,827.201,827.20-2.39%11,602,500
Nov 28, 20251,839.601,872.001,830.801,872.001,872.001.19%10,145,000
Nov 27, 20251,870.401,874.601,850.001,850.001,850.00-0.41%6,890,000
Nov 26, 20251,846.601,868.801,838.801,857.601,857.601.81%12,022,000
Nov 25, 20251,836.201,848.001,805.401,824.601,824.600.73%15,157,000
Nov 21, 20251,785.201,821.601,767.801,811.401,811.400.30%20,645,000
Nov 20, 20251,813.001,833.801,806.001,806.001,806.000.62%11,015,500
Nov 19, 20251,806.001,818.001,789.201,794.801,794.80-0.52%12,153,500
Nov 18, 20251,860.001,863.201,800.201,804.201,804.20-3.52%15,111,500
Nov 17, 20251,885.801,894.401,860.201,870.001,870.00-1.68%10,805,000
Nov 14, 20251,882.201,903.401,867.601,902.001,902.000.66%11,141,500
Nov 13, 20251,898.001,909.801,887.001,889.601,889.60-0.66%12,870,000
Nov 12, 20251,866.001,902.201,865.401,902.201,902.202.20%12,617,000
Nov 11, 20251,897.001,901.601,859.201,861.201,861.20-1.52%10,954,500
Nov 10, 20251,914.001,914.401,874.401,890.001,890.00-0.63%13,315,000
Nov 7, 20251,891.001,902.001,870.001,902.001,902.00-0.37%15,038,500
Nov 6, 20251,860.201,926.001,860.201,909.001,909.002.78%27,828,000
Nov 5, 20251,781.801,866.001,755.001,857.401,857.403.55%37,223,500
Nov 4, 20251,779.201,819.601,771.601,793.801,793.800.43%18,383,500
Oct 31, 20251,804.801,809.801,770.001,786.201,786.200.64%19,296,500
Oct 30, 20251,760.001,780.001,756.601,774.801,774.801.24%17,845,000
Oct 29, 20251,770.401,775.201,746.201,753.001,753.00-0.97%10,806,000
Oct 28, 20251,794.001,800.001,767.801,770.201,770.20-1.39%14,928,000
Oct 27, 20251,780.001,803.401,777.601,795.201,795.202.58%13,988,500
Oct 24, 20251,744.001,759.601,740.201,750.001,750.001.89%11,300,500
Oct 23, 20251,743.801,745.401,717.601,717.601,717.60-1.53%11,015,500
Oct 22, 20251,730.001,749.601,716.601,744.201,744.201.49%10,527,500
Oct 21, 20251,721.001,736.001,713.401,718.601,718.600.60%11,762,500
Oct 20, 20251,691.001,709.401,682.401,708.401,708.402.26%12,496,000
Oct 17, 20251,664.001,677.001,660.001,670.601,670.60-0.38%9,183,500
Oct 16, 20251,680.001,684.201,664.801,677.001,677.00-0.04%10,505,500
Oct 15, 20251,679.601,688.201,673.601,677.601,677.600.68%11,079,500
Oct 14, 20251,665.001,694.401,653.601,666.201,666.20-2.44%18,859,000
Oct 10, 20251,715.401,741.201,697.201,707.801,707.80-1.17%20,385,500
Oct 9, 20251,720.001,741.001,717.801,728.001,728.001.06%15,991,500
Oct 8, 20251,706.601,726.801,706.601,709.801,709.801.36%13,655,500