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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12,160	11,920	11,920	12,450	11,840	36,500
February 19, 2026	12,200	12,370	12,370	12,430	12,170	16,700
February 18, 2026	12,080	12,210	12,210	12,340	12,080	24,300
February 17, 2026	12,110	12,060	12,060	12,190	12,010	17,700
February 16, 2026	12,350	12,170	12,170	12,350	12,060	22,800
February 13, 2026	12,010	12,280	12,280	12,410	11,840	30,000
February 12, 2026	11,800	12,010	12,010	12,180	11,610	45,500
February 10, 2026	11,780	11,790	11,790	11,810	11,700	19,100
February 09, 2026	12,000	11,800	11,800	12,000	11,770	28,400
February 06, 2026	11,750	11,880	11,880	11,880	11,700	18,000
February 05, 2026	11,750	11,810	11,810	11,940	11,670	36,600
February 04, 2026	11,380	11,500	11,500	11,580	11,260	14,300
February 03, 2026	11,510	11,400	11,400	11,510	11,250	17,000
February 02, 2026	11,050	11,260	11,260	11,700	10,980	47,000
January 30, 2026	11,160	11,030	11,030	11,280	10,570	46,300
January 29, 2026	11,050	11,110	11,110	11,140	10,850	29,200
January 28, 2026	11,440	11,150	11,150	11,440	11,080	29,000
January 27, 2026	11,730	11,400	11,400	11,730	11,330	29,000
January 26, 2026	11,850	11,800	11,800	11,990	11,800	24,800
January 23, 2026	11,960	11,880	11,880	12,240	11,860	24,300
January 22, 2026	11,990	12,190	12,190	12,210	11,820	27,300
January 21, 2026	12,260	11,960	11,960	12,440	11,810	56,400
January 20, 2026	12,320	12,550	12,550	12,960	12,100	61,900
January 19, 2026	11,620	12,020	12,020	12,170	11,540	38,600
January 16, 2026	11,470	11,610	11,610	11,610	11,310	19,000
January 15, 2026	11,330	11,360	11,360	11,460	11,300	14,100
January 14, 2026	11,350	11,330	11,330	11,500	11,310	15,800
January 13, 2026	11,410	11,440	11,440	11,460	11,300	9,900
January 09, 2026	11,390	11,340	11,340	11,400	11,270	9,000
January 08, 2026	11,440	11,370	11,370	11,490	11,370	10,500
January 07, 2026	11,470	11,360	11,360	11,470	11,360	7,600
January 06, 2026	11,470	11,470	11,470	11,570	11,350	14,300
January 05, 2026	11,210	11,350	11,350	11,460	11,210	16,800
December 30, 2025	11,230	11,240	11,240	11,340	11,230	5,800
December 29, 2025	11,330	11,350	11,350	11,350	11,220	10,300
December 26, 2025	11,240	11,260	11,260	11,350	11,150	8,200
December 25, 2025	11,480	11,250	11,250	11,480	11,250	10,600
December 24, 2025	11,510	11,380	11,380	11,620	11,360	13,100
December 23, 2025	11,450	11,490	11,490	11,700	11,450	12,100
December 22, 2025	11,920	11,460	11,460	11,920	11,350	29,000
December 19, 2025	11,600	11,920	11,920	11,920	11,500	43,200
December 18, 2025	11,580	11,540	11,540	11,580	11,480	13,300
December 17, 2025	11,560	11,550	11,550	11,640	11,390	27,800
December 16, 2025	11,310	11,420	11,420	11,640	11,280	41,300
December 15, 2025	10,990	11,240	11,240	11,500	10,910	49,200
December 12, 2025	10,730	10,700	10,700	10,850	10,660	19,600
December 11, 2025	10,500	10,600	10,600	10,640	10,440	16,800
December 10, 2025	10,300	10,440	10,440	10,530	10,290	11,000
December 09, 2025	10,420	10,310	10,310	10,430	10,230	15,800
December 08, 2025	10,250	10,350	10,350	10,400	10,230	8,500
December 05, 2025	10,250	10,190	10,190	10,280	10,090	9,200
December 04, 2025	10,110	10,180	10,180	10,240	10,100	11,200
December 03, 2025	10,410	10,130	10,130	10,460	10,080	21,000
December 02, 2025	10,550	10,410	10,410	10,570	10,410	13,500
December 01, 2025	10,470	10,400	10,400	10,580	10,390	18,400
November 28, 2025	10,340	10,390	10,390	10,420	10,320	9,800
November 27, 2025	10,160	10,340	10,340	10,360	10,160	10,700
November 26, 2025	10,090	10,280	10,280	10,290	10,090	12,700
November 25, 2025	10,410	10,140	10,140	10,410	10,060	15,600
November 21, 2025	10,010	10,110	10,110	10,140	10,010	19,300

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