ITOCHU-SHOKUHIN Co., Ltd. - 2692.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10,280	10,450	10,450	10,500	10,200	9,200
August 15, 2025	10,480	10,270	10,270	10,480	10,200	12,300
August 14, 2025	10,620	10,410	10,410	10,620	10,330	13,700
August 13, 2025	10,800	10,650	10,650	10,810	10,650	10,400
August 12, 2025	10,690	10,780	10,780	10,830	10,550	15,200
August 08, 2025	10,820	10,700	10,700	10,860	10,690	10,900
August 07, 2025	10,730	10,800	10,800	10,890	10,660	21,200
August 06, 2025	10,250	10,590	10,590	10,630	10,180	18,300
August 05, 2025	10,240	10,160	10,160	10,350	10,160	8,900
August 04, 2025	10,010	10,240	10,240	10,420	10,000	18,700
August 01, 2025	10,230	10,280	10,280	10,410	10,010	23,300
July 31, 2025	10,180	10,160	10,160	10,280	9,690	50,800
July 30, 2025	9,760	10,000	10,000	10,040	9,760	16,800
July 29, 2025	9,910	9,800	9,800	9,920	9,750	14,500
July 28, 2025	10,170	10,000	10,000	10,170	9,970	11,100
July 25, 2025	10,080	10,100	10,100	10,160	9,990	10,900
July 24, 2025	9,910	10,030	10,030	10,070	9,870	16,600
July 23, 2025	9,820	9,900	9,900	9,920	9,670	19,500
July 22, 2025	9,770	9,810	9,810	9,870	9,750	5,600
July 18, 2025	9,890	9,800	9,800	9,950	9,800	5,500
July 17, 2025	9,920	9,890	9,890	10,020	9,880	8,000
July 16, 2025	10,030	9,920	9,920	10,030	9,880	10,100
July 15, 2025	9,990	10,030	10,030	10,090	9,990	6,900
July 14, 2025	9,960	10,090	10,090	10,190	9,960	10,900
July 11, 2025	10,090	10,000	10,000	10,270	9,960	22,100
July 10, 2025	9,970	10,020	10,020	10,180	9,960	23,900
July 09, 2025	9,700	9,930	9,930	9,960	9,700	13,300
July 08, 2025	9,690	9,660	9,660	9,770	9,630	9,600
July 07, 2025	9,550	9,650	9,650	9,670	9,550	5,800
July 04, 2025	9,590	9,630	9,630	9,690	9,540	11,200
July 03, 2025	9,850	9,590	9,590	9,850	9,540	30,900
July 02, 2025	10,070	9,870	9,870	10,070	9,860	9,400
July 01, 2025	9,910	10,000	10,000	10,070	9,910	11,600
June 30, 2025	10,000	9,910	9,910	10,000	9,860	12,500
June 27, 2025	9,800	9,900	9,900	9,960	9,800	15,500
June 26, 2025	9,690	9,750	9,750	9,820	9,690	8,200
June 25, 2025	9,810	9,770	9,770	9,810	9,600	18,600
June 24, 2025	9,830	9,820	9,820	9,850	9,720	11,900
June 23, 2025	9,770	9,710	9,710	9,930	9,710	10,900
June 20, 2025	9,990	9,800	9,800	10,050	9,800	27,400
June 19, 2025	9,970	9,900	9,900	9,970	9,850	10,100
June 18, 2025	9,960	9,970	9,970	10,100	9,960	14,300
June 17, 2025	10,030	9,960	9,960	10,040	9,870	8,700
June 16, 2025	9,940	9,990	9,990	10,070	9,930	14,100
June 13, 2025	10,040	9,940	9,940	10,040	9,780	19,800
June 12, 2025	9,970	10,050	10,050	10,140	9,940	22,900
June 11, 2025	10,120	10,060	10,060	10,180	10,000	13,300
June 10, 2025	10,360	10,140	10,140	10,440	10,120	19,500
June 09, 2025	10,410	10,360	10,360	10,410	10,080	25,500
June 06, 2025	10,330	10,350	10,350	10,430	10,220	23,400
June 05, 2025	10,490	10,370	10,370	10,530	10,300	23,100
June 04, 2025	10,410	10,440	10,440	10,440	10,300	25,400
June 03, 2025	10,150	10,310	10,310	10,400	10,050	32,200
June 02, 2025	10,000	10,190	10,190	10,300	10,000	38,200
May 30, 2025	9,830	9,990	9,990	10,050	9,820	25,300
May 29, 2025	9,990	9,860	9,860	10,050	9,800	29,400
May 28, 2025	9,680	9,950	9,950	10,020	9,560	35,000
May 27, 2025	9,670	9,680	9,680	9,730	9,590	12,200
May 26, 2025	9,670	9,680	9,680	9,950	9,660	29,300
May 23, 2025	9,520	9,520	9,520	9,640	9,450	14,500

ITOCHU-SHOKUHIN Co., Ltd. (2692.T) JPX