Skip to main content
ITOCHU Corporation (TYO:8001)
Japan flag Japan · Delayed Price · Currency is JPY
1,958.50
+32.50 (1.69%)
Apr 28, 2026, 3:30 PM JST

ITOCHU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,960.501,974.001,946.001,958.501,958.501.69%15,352,800
Apr 27, 20261,930.001,952.501,911.001,926.001,926.00-0.72%12,074,000
Apr 24, 20261,953.001,954.001,926.501,940.001,940.000.49%7,746,600
Apr 23, 20261,933.501,952.001,903.001,930.501,930.50-0.36%11,719,700
Apr 22, 20261,956.001,960.001,924.001,937.501,937.50-1.32%11,514,300
Apr 21, 20261,979.001,983.001,963.001,963.501,963.50-0.61%8,049,900
Apr 20, 20261,999.001,999.001,971.501,975.501,975.500.28%10,722,900
Apr 17, 20262,011.502,012.001,968.001,970.001,970.00-2.06%12,523,300
Apr 16, 20261,998.002,020.501,991.002,011.502,011.500.85%10,073,800
Apr 15, 20262,001.502,007.501,979.001,994.501,994.500.48%13,744,400
Apr 14, 20262,023.002,024.001,985.001,985.001,985.00-0.92%15,719,300
Apr 13, 20262,014.002,032.502,001.502,003.502,003.50-1.11%11,787,700
Apr 10, 20262,091.002,096.002,020.502,026.002,026.00-2.46%15,832,700
Apr 9, 20262,124.002,129.002,074.502,077.002,077.00-0.98%11,888,900
Apr 8, 20262,138.002,142.002,087.502,097.502,097.502.59%17,655,900
Apr 7, 20262,031.002,044.502,014.002,044.502,044.501.24%8,897,700
Apr 6, 20262,029.502,049.002,019.502,019.502,019.50-1.10%7,902,400
Apr 3, 20262,033.002,051.002,026.002,042.002,042.000.17%8,182,700
Apr 2, 20262,100.002,100.502,023.002,038.502,038.50-1.52%9,645,700
Apr 1, 20262,061.002,070.002,023.502,070.002,070.004.84%14,804,500
Mar 31, 20261,970.002,001.001,948.001,974.501,974.50-1.03%16,090,700
Mar 30, 20261,975.002,002.001,960.501,995.001,995.00-3.27%21,290,900
Mar 27, 20262,050.002,072.502,038.502,062.502,040.500.02%19,414,700
Mar 26, 20262,086.002,093.502,042.502,062.002,040.01-0.79%12,552,400
Mar 25, 20262,077.002,084.002,063.502,078.502,056.332.41%12,985,400
Mar 24, 20262,001.002,029.501,995.502,029.502,007.853.57%13,254,600
Mar 23, 20261,937.501,968.001,923.001,959.501,938.60-3.19%20,368,500
Mar 19, 20262,085.502,085.502,024.002,024.002,002.41-5.07%26,730,900
Mar 18, 20262,090.502,147.002,086.002,132.002,109.263.29%11,034,100
Mar 17, 20262,069.502,089.002,052.502,064.002,041.981.57%9,276,600
Mar 16, 20262,031.502,077.002,012.002,032.002,010.33-1.88%12,266,100
Mar 13, 20262,001.502,081.002,001.002,071.002,048.910.83%16,846,000
Mar 12, 20262,036.002,061.002,025.002,054.002,032.09-1.25%12,644,300
Mar 11, 20262,127.002,129.002,077.002,080.002,057.81-0.36%11,989,100
Mar 10, 20262,079.502,108.002,045.002,087.502,065.232.86%15,784,200
Mar 9, 20261,971.002,035.501,967.002,029.502,007.85-2.87%18,590,200
Mar 6, 20262,060.002,101.502,052.502,089.502,067.21-0.90%13,235,300
Mar 5, 20262,153.502,164.002,104.002,108.502,086.012.03%18,599,400
Mar 4, 20262,104.002,116.502,039.002,066.502,044.46-4.06%24,387,400
Mar 3, 20262,200.002,203.002,152.002,154.002,131.02-3.43%21,724,300
Mar 2, 20262,192.002,251.502,181.502,230.502,206.71-1.74%15,809,200
Feb 27, 20262,249.502,286.502,229.002,270.002,245.792.11%19,986,600
Feb 26, 20262,224.502,241.502,214.502,223.002,199.291.09%12,843,700
Feb 25, 20262,202.502,215.502,168.502,199.002,175.540.30%15,139,400
Feb 24, 20262,168.002,205.002,153.502,192.502,169.11-14,001,800
Feb 20, 20262,250.002,257.002,181.502,192.502,169.11-3.29%18,984,500
Feb 19, 20262,230.002,269.002,215.502,267.002,242.822.60%14,684,100
Feb 18, 20262,153.002,213.002,151.002,209.502,185.932.72%12,582,800
Feb 17, 20262,131.502,161.502,122.502,151.002,128.060.28%11,562,400
Feb 16, 20262,215.002,219.502,122.502,145.002,122.12-3.62%17,803,500
Feb 13, 20262,220.502,262.002,206.502,225.502,201.76-0.34%22,461,800
Feb 12, 20262,155.002,233.002,149.002,233.002,209.184.35%24,486,500
Feb 10, 20262,077.002,140.002,070.502,140.002,117.173.51%21,015,800
Feb 9, 20262,117.002,127.502,064.002,067.502,045.450.02%26,497,000
Feb 6, 20262,038.502,073.002,001.002,067.002,044.951.65%24,299,000
Feb 5, 20262,084.002,085.002,033.002,033.502,011.81-0.66%14,630,700
Feb 4, 20262,044.002,066.002,024.002,047.002,025.170.79%12,347,200
Feb 3, 20262,021.002,037.002,003.502,031.002,009.342.52%14,245,400
Feb 2, 20262,027.002,038.001,975.001,981.001,959.870.51%13,466,700
Jan 30, 20261,977.001,984.001,959.001,971.001,949.980.56%13,888,600
Jan 29, 20261,940.001,970.001,915.001,960.001,939.09-0.31%16,946,700
Jan 28, 20261,943.501,971.501,937.001,966.001,945.03-0.35%13,320,800
Jan 27, 20261,980.001,993.001,965.501,973.001,951.95-0.43%15,906,300
Jan 26, 20262,009.002,018.001,981.501,981.501,960.36-2.87%16,462,900
Jan 23, 20262,059.002,064.002,040.002,040.002,018.24-0.92%9,532,200
Jan 22, 20262,081.002,083.502,042.002,059.002,037.040.46%11,465,100
Jan 21, 20262,046.002,073.002,037.002,049.502,027.64-1.40%10,714,400
Jan 20, 20262,086.002,094.502,066.502,078.502,056.33-1.40%12,848,900
Jan 19, 20262,121.002,122.002,085.002,108.002,085.51-0.38%12,089,800
Jan 16, 20262,090.002,129.502,078.002,116.002,093.430.71%11,146,100
Jan 15, 20262,062.002,123.002,056.002,101.002,078.591.89%17,917,700
Jan 14, 20262,050.502,070.502,038.002,062.002,040.010.39%14,656,500
Jan 13, 20262,050.002,059.502,030.502,054.002,032.092.44%25,324,400
Jan 9, 20261,977.002,011.001,975.002,005.001,983.611.01%15,670,800
Jan 8, 20262,000.002,019.501,985.001,985.001,963.83-0.87%14,826,300
Jan 7, 20262,010.002,020.001,991.502,002.501,981.14-2.05%17,468,400
Jan 6, 20262,023.502,074.002,019.502,044.502,022.692.25%16,779,800
Jan 5, 20262,010.002,024.001,991.001,999.501,978.171.24%18,608,300
Dec 30, 20252,014.002,015.001,970.001,975.001,953.93-1.99%13,574,400
Dec 29, 20251,950.002,015.001,940.502,015.001,993.515.33%20,045,700
Dec 26, 20251,918.201,919.601,903.001,913.001,892.590.58%9,443,000
Dec 25, 20251,909.401,917.001,900.201,902.001,881.710.25%5,226,000
Dec 24, 20251,894.001,910.001,890.001,897.201,876.960.27%9,109,500
Dec 23, 20251,880.001,902.001,875.601,892.001,871.820.71%8,587,500
Dec 22, 20251,883.201,888.401,871.001,878.601,858.56-11,260,500
Dec 19, 20251,886.001,893.201,876.201,878.601,858.560.97%17,699,500
Dec 18, 20251,877.201,886.001,860.601,860.601,840.75-1.38%12,743,500
Dec 17, 20251,892.001,895.801,865.201,886.601,866.48-0.57%11,253,000
Dec 16, 20251,950.201,951.201,897.401,897.401,877.16-2.47%15,759,500
Dec 15, 20251,932.601,947.001,924.601,945.401,924.65-0.37%13,033,500
Dec 12, 20251,942.801,979.801,942.201,952.601,931.772.02%17,500,000
Dec 11, 20251,931.001,939.601,906.801,914.001,893.580.39%10,425,000
Dec 10, 20251,911.801,923.601,892.401,906.601,886.26-0.12%12,091,000
Dec 9, 20251,878.801,916.201,877.001,908.801,888.441.93%13,516,000
Dec 8, 20251,849.201,872.601,841.401,872.601,852.631.87%9,228,500
Dec 5, 20251,847.001,860.401,834.001,838.201,818.59-1.53%11,068,000
Dec 4, 20251,838.001,875.801,832.401,866.801,846.892.08%12,933,500
Dec 3, 20251,852.001,852.001,826.601,828.801,809.29-0.64%9,895,000
Dec 2, 20251,827.201,842.001,825.001,840.601,820.970.73%10,952,000
Dec 1, 20251,862.401,865.801,827.201,827.201,807.71-2.39%11,602,500