ITOCHU Corporation - 8001.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,250	2,192.5	2,192.5	2,257	2,181.5	18.98M
February 19, 2026	2,230	2,267	2,267	2,269	2,215.5	14.68M
February 18, 2026	2,153	2,209.5	2,209.5	2,213	2,151	12.58M
February 17, 2026	2,131.5	2,151	2,151	2,161.5	2,122.5	11.56M
February 16, 2026	2,215	2,145	2,145	2,219.5	2,122.5	17.8M
February 13, 2026	2,220.5	2,225.5	2,225.5	2,262	2,206.5	22.46M
February 12, 2026	2,155	2,233	2,233	2,233	2,149	24.49M
February 10, 2026	2,077	2,140	2,140	2,140	2,070.5	21.02M
February 09, 2026	2,117	2,067.5	2,067.5	2,127.5	2,064	26.5M
February 06, 2026	2,038.5	2,067	2,067	2,073	2,001	24.3M
February 05, 2026	2,084	2,033.5	2,033.5	2,085	2,033	14.63M
February 04, 2026	2,044	2,047	2,047	2,066	2,024	12.35M
February 03, 2026	2,021	2,031	2,031	2,037	2,003.5	14.25M
February 02, 2026	2,027	1,981	1,981	2,038	1,975	13.47M
January 30, 2026	1,977	1,971	1,971	1,984	1,959	13.89M
January 29, 2026	1,940	1,960	1,960	1,970	1,915	16.95M
January 28, 2026	1,943.5	1,966	1,966	1,971.5	1,937	13.32M
January 27, 2026	1,980	1,973	1,973	1,993	1,965.5	15.91M
January 26, 2026	2,009	1,981.5	1,981.5	2,018	1,981.5	16.46M
January 23, 2026	2,059	2,040	2,040	2,064	2,040	9.53M
January 22, 2026	2,081	2,059	2,059	2,083.5	2,042	11.47M
January 21, 2026	2,046	2,049.5	2,049.5	2,073	2,037	10.71M
January 20, 2026	2,086	2,078.5	2,078.5	2,094.5	2,066.5	12.85M
January 19, 2026	2,121	2,108	2,108	2,122	2,085	12.09M
January 16, 2026	2,090	2,116	2,116	2,129.5	2,078	11.15M
January 15, 2026	2,062	2,101	2,101	2,123	2,056	17.92M
January 14, 2026	2,050.5	2,062	2,062	2,070.5	2,038	14.66M
January 13, 2026	2,050	2,054	2,054	2,059.5	2,030.5	25.32M
January 09, 2026	1,977	2,005	2,005	2,011	1,975	15.67M
January 08, 2026	2,000	1,985	1,985	2,019.5	1,985	14.83M
January 07, 2026	2,010	2,002.5	2,002.5	2,020	1,991.5	17.47M
January 06, 2026	2,023.5	2,044.5	2,044.5	2,074	2,019.5	16.78M
January 05, 2026	2,010	2,007	2,007	2,024	1,991	13.86M
December 30, 2025	2,014	1,975	1,975	2,015	1,970	13.57M
December 29, 2025	1,950	2,015	2,015	2,015	1,940.5	20.05M
December 26, 2025	1,918.2	1,913	1,913	1,919.6	1,903	9.44M
December 25, 2025	1,909.4	1,902	1,902	1,917	1,900.2	5.23M
December 24, 2025	1,894	1,897.2	1,897.2	1,910	1,890	9.11M
December 23, 2025	1,880	1,892	1,892	1,902	1,875.6	8.59M
December 22, 2025	1,883.2	1,878.6	1,878.6	1,888.4	1,871	11.26M
December 19, 2025	1,886	1,878.6	1,878.6	1,893.2	1,876.2	17.7M
December 18, 2025	1,877.2	1,860.6	1,860.6	1,886	1,860.6	12.74M
December 17, 2025	1,892	1,886.6	1,886.6	1,895.8	1,865.2	11.25M
December 16, 2025	1,950.2	1,897.4	1,897.4	1,951.2	1,897.4	15.76M
December 15, 2025	1,932.6	1,945.4	1,945.4	1,947	1,924.6	13.03M
December 12, 2025	1,942.8	1,952.6	1,952.6	1,979.8	1,942.2	17.5M
December 11, 2025	1,931	1,914	1,914	1,939.6	1,906.8	10.43M
December 10, 2025	1,911.8	1,906.6	1,906.6	1,923.6	1,892.4	12.09M
December 09, 2025	1,878.8	1,908.8	1,908.8	1,916.2	1,877	13.52M
December 08, 2025	1,849.2	1,872.6	1,872.6	1,872.6	1,841.4	9.23M
December 05, 2025	1,847	1,838.2	1,838.2	1,860.4	1,834	11.07M
December 04, 2025	1,838	1,866.8	1,866.8	1,875.8	1,832.4	12.93M
December 03, 2025	1,852	1,828.8	1,828.8	1,852	1,826.6	9.9M
December 02, 2025	1,827.2	1,840.6	1,840.6	1,842	1,825	10.95M
December 01, 2025	1,862.4	1,827.2	1,827.2	1,865.8	1,827.2	11.6M
November 28, 2025	1,839.6	1,872	1,872	1,872	1,830.8	10.15M
November 27, 2025	1,870.4	1,850	1,850	1,874.6	1,850	6.89M
November 26, 2025	1,846.6	1,857.6	1,857.6	1,868.8	1,838.8	12.02M
November 25, 2025	1,836.2	1,824.6	1,824.6	1,848	1,805.4	15.16M
November 21, 2025	1,785.2	1,811.4	1,811.4	1,821.6	1,767.8	20.65M

ITOCHU Corporation (8001.T) JPX