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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	1,813	1,806	1,806	1,833.8	1,806	11.02M
November 19, 2025	1,806	1,794.8	1,794.8	1,818	1,789.2	12.15M
November 18, 2025	1,860	1,804.2	1,804.2	1,863.2	1,800.2	15.11M
November 17, 2025	1,885.8	1,870	1,870	1,894.4	1,860.2	10.81M
November 14, 2025	1,882.2	1,902	1,902	1,903.4	1,867.6	11.14M
November 13, 2025	1,898	1,889.6	1,889.6	1,909.8	1,887	12.87M
November 12, 2025	1,866	1,902.2	1,902.2	1,902.2	1,865.4	12.62M
November 11, 2025	1,897	1,861.2	1,861.2	1,901.6	1,859.2	10.95M
November 10, 2025	1,914	1,890	1,890	1,914.4	1,874.4	13.32M
November 07, 2025	1,891	1,902	1,902	1,902	1,870	15.04M
November 06, 2025	1,860.2	1,909	1,909	1,926	1,860.2	27.83M
November 05, 2025	1,781.8	1,857.4	1,857.4	1,866	1,755	37.22M
November 04, 2025	1,779.2	1,793.8	1,793.8	1,819.6	1,771.6	37.22M
October 31, 2025	1,804.8	1,786.2	1,786.2	1,809.8	1,770	19.3M
October 30, 2025	1,760	1,774.8	1,774.8	1,780	1,756.6	19.3M
October 29, 2025	1,770.4	1,753	1,753	1,775.2	1,746.2	10.81M
October 28, 2025	1,794	1,770.2	1,770.2	1,800	1,767.8	14.93M
October 27, 2025	1,780	1,795.2	1,795.2	1,803.4	1,777.6	13.99M
October 24, 2025	1,744	1,750	1,750	1,759.6	1,740.2	11.3M
October 23, 2025	1,743.8	1,717.6	1,717.6	1,745.4	1,717.6	11.02M
October 22, 2025	1,730	1,744.2	1,744.2	1,749.6	1,716.6	10.53M
October 21, 2025	1,721	1,718.6	1,718.6	1,736	1,713.4	11.76M
October 20, 2025	1,691	1,708.4	1,708.4	1,709.4	1,682.4	12.5M
October 17, 2025	1,664	1,670.6	1,670.6	1,677	1,660	9.18M
October 16, 2025	1,680	1,677	1,677	1,684.2	1,664.8	10.51M
October 15, 2025	1,679.6	1,677.6	1,677.6	1,688.2	1,673.6	11.08M

ITOCHU Corporation (8001.T) JPX