ITOCHU Techno-Solutions Corporation - 4739.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 28, 2023	4,320	4,320	4,320	4,320	4,315	228,300
November 27, 2023	4,315	4,320	4,320	4,320	4,315	68,500
November 24, 2023	4,315	4,315	4,315	4,320	4,315	125,200
November 22, 2023	4,315	4,315	4,315	4,320	4,315	168,600
November 21, 2023	4,320	4,315	4,315	4,320	4,315	167,000
November 20, 2023	4,315	4,315	4,315	4,320	4,315	179,800
November 17, 2023	4,316	4,315	4,315	4,318	4,315	2.2M
November 16, 2023	4,318	4,315	4,315	4,321	4,315	800,600
November 15, 2023	4,320	4,321	4,321	4,322	4,317	684,700
November 14, 2023	4,322	4,322	4,322	4,324	4,319	258,900
November 13, 2023	4,323	4,321	4,321	4,324	4,320	151,800
November 10, 2023	4,321	4,320	4,320	4,324	4,320	142,500
November 09, 2023	4,321	4,319	4,319	4,321	4,318	254,500
November 08, 2023	4,324	4,318	4,318	4,324	4,317	843,800
November 07, 2023	4,324	4,324	4,324	4,324	4,322	382,400
November 06, 2023	4,324	4,324	4,324	4,324	4,322	404,700
November 02, 2023	4,323	4,322	4,322	4,325	4,321	567,900
November 01, 2023	4,324	4,322	4,322	4,324	4,322	378,500
October 31, 2023	4,322	4,323	4,323	4,324	4,322	312,700
October 30, 2023	4,323	4,321	4,321	4,323	4,321	334,100
October 27, 2023	4,323	4,323	4,323	4,324	4,322	736,600
October 26, 2023	4,321	4,323	4,323	4,323	4,321	446,000
October 25, 2023	4,321	4,322	4,322	4,324	4,321	644,500
October 24, 2023	4,321	4,322	4,322	4,323	4,318	909,700
October 23, 2023	4,319	4,319	4,319	4,321	4,318	319,500
October 20, 2023	4,319	4,321	4,321	4,321	4,317	279,400
October 19, 2023	4,318	4,317	4,317	4,322	4,317	344,300
October 18, 2023	4,318	4,317	4,317	4,320	4,316	266,300
October 17, 2023	4,323	4,316	4,316	4,324	4,315	1.73M
October 16, 2023	4,321	4,321	4,321	4,324	4,320	480,400
October 13, 2023	4,318	4,321	4,321	4,322	4,318	716,000
October 12, 2023	4,319	4,321	4,321	4,322	4,318	900,600
October 11, 2023	4,319	4,316	4,316	4,321	4,315	494,400
October 10, 2023	4,320	4,317	4,317	4,323	4,316	570,800
October 06, 2023	4,319	4,317	4,317	4,322	4,317	365,100
October 05, 2023	4,317	4,320	4,320	4,320	4,314	721,600
October 04, 2023	4,317	4,314	4,314	4,319	4,313	620,600
October 03, 2023	4,316	4,316	4,316	4,321	4,315	592,500
October 02, 2023	4,315	4,315	4,315	4,321	4,314	495,600
September 29, 2023	4,314	4,313	4,313	4,317	4,313	699,100
September 28, 2023	4,316	4,312	4,312	4,324	4,312	2.78M
September 27, 2023	4,317	4,314	4,271	4,323	4,314	700,100
September 26, 2023	4,320	4,314	4,271	4,322	4,314	767,800
September 25, 2023	4,318	4,322	4,278.92	4,324	4,316	485,400
September 22, 2023	4,315	4,314	4,271	4,320	4,313	665,800
September 21, 2023	4,311	4,323	4,279.91	4,323	4,310	2.03M
September 20, 2023	4,316	4,309	4,266.05	4,321	4,309	4.8M
September 19, 2023	4,322	4,318	4,274.96	4,324	4,317	1.01M
September 15, 2023	4,323	4,325	4,281.89	4,325	4,319	848,100
September 14, 2023	4,319	4,321	4,277.93	4,325	4,317	627,100
September 13, 2023	4,320	4,316	4,272.98	4,325	4,316	689,500
September 12, 2023	4,322	4,322	4,278.92	4,325	4,320	436,100
September 11, 2023	4,323	4,320	4,276.94	4,325	4,319	517,900
September 08, 2023	4,321	4,324	4,280.9	4,325	4,318	1.19M
September 07, 2023	4,324	4,322	4,278.92	4,325	4,321	623,200
September 06, 2023	4,322	4,325	4,281.89	4,325	4,320	687,400
September 05, 2023	4,322	4,321	4,277.93	4,323	4,320	529,900
September 04, 2023	4,322	4,322	4,278.92	4,324	4,320	577,500
September 01, 2023	4,324	4,321	4,277.93	4,324	4,319	804,300
August 31, 2023	4,320	4,325	4,281.89	4,325	4,319	1.11M

ITOCHU Techno-Solutions Corporation (4739.T) JPX