8001.T: ITOCHU Corporation Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 100.6741

CLOSE 100.5259

Low

LOW 83.4

High

HIGH 125

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2000	101.8	103.6	100.2	100.6
01/05/2000	96.6	98.4	96	98
01/06/2000	97	97.2	89.6	91
01/07/2000	90	90.4	87	88
01/10/2000	88	88	88	88
01/11/2000	96	99	94	96.2
01/12/2000	95.8	102.4	94.4	102
01/13/2000	99.8	100	97	97.6
01/14/2000	99.4	99.8	95.4	97.6
01/17/2000	99.6	100	98.8	100
01/18/2000	99	99.2	97.4	98
01/19/2000	98	99	92	93
01/20/2000	92.4	93	90.6	92
01/21/2000	91	92.6	89.4	90
01/24/2000	88.6	89.6	84	85.6
01/25/2000	83.6	87.4	83.4	85.2
01/26/2000	86	89.2	83.8	89.2
01/27/2000	90.2	90.8	88.4	89.2
01/28/2000	90.2	92.6	89.4	92.4
01/31/2000	91.4	92.2	90	91.2
02/01/2000	91.6	93.2	89.8	89.8
02/02/2000	90.6	93.2	88.4	91.6
02/03/2000	92.6	92.6	89.8	90
02/04/2000	91	91.8	89.8	90.6
02/07/2000	91.6	95.6	88.6	95.6
02/08/2000	96.6	98.2	93.2	97.2
02/09/2000	97.2	100.6	95.8	100.6
02/10/2000	106.6	111.2	103.6	110.2
02/11/2000	110.2	110.2	110.2	110.2
02/14/2000	112.2	114.8	111	112.8
02/15/2000	114	114.6	108.8	109.8
02/16/2000	107.8	108.6	105	106.8
02/17/2000	106.8	110	104.6	110
02/18/2000	112	112	107.8	109.4
02/21/2000	107.4	111.8	106.6	110.4
02/22/2000	110.4	110.4	106	106.4
02/23/2000	108	110	107	107.6
02/24/2000	110	114	109	112.4
02/25/2000	113	115.8	112.2	113.6
02/28/2000	114.8	118.6	114.6	117.2
02/29/2000	117.2	120	115.4	120
03/01/2000	121.4	124.6	120.4	121.6
03/02/2000	123.6	125	121.4	123.6
03/03/2000	123	123.2	117	117
03/06/2000	119.6	120.4	109.2	110
03/07/2000	108	111.4	107.2	109.4
03/08/2000	111.2	111.2	108.4	108.8
03/09/2000	109.2	109.4	106.6	107
03/10/2000	109	109.8	107	108.8
03/13/2000	108	108	103	104.4
03/14/2000	102.2	104.6	102	103
03/15/2000	103	107.6	101.2	107.6
03/16/2000	107.6	110.4	105.2	109
03/17/2000	111.4	113	110.8	112
03/20/2000	112	112	112	112
03/21/2000	112	112.2	110	110
03/22/2000	109	109	104.4	104.4
03/23/2000	105	109	105	108.6
03/24/2000	107.4	109	104.6	106
03/27/2000	110	110	104	106.8
03/28/2000	106.8	108.8	105.4	108
03/29/2000	109.6	112.6	109.4	112
03/30/2000	112.4	114	110.4	111.8
03/31/2000	111.2	112	109.4	109.4
04/03/2000	109.4	111.4	107.8	109.8
04/04/2000	108.2	113.2	108.2	110.4
04/05/2000	109	113.2	109	111
04/06/2000	111.4	112.6	108.4	109.8
04/07/2000	109	109.6	106.6	107.8
04/10/2000	108	109.6	107	108.2
04/11/2000	107.8	107.8	106	106.8
04/12/2000	107.4	111	106.2	111
04/13/2000	111	111	107.2	108.6
04/14/2000	106.6	108.6	106	106.4
04/17/2000	96.4	98.6	94	97
04/18/2000	98	99.8	93	96.8
04/19/2000	98.8	104.6	98	103.8
04/20/2000	103.4	103.4	99	102
04/21/2000	100	101.8	96	96
04/24/2000	99.8	103	99	101
04/25/2000	102.4	102.4	100	101
04/26/2000	103	104	101	103.2
04/27/2000	102.2	103	100.6	100.6
04/28/2000	101.2	102.2	100.6	100.6
05/01/2000	102.6	105	101.8	104.8
05/02/2000	105.8	107.4	105	105
05/03/2000	105	105	105	105
05/04/2000	105	105	105	105
05/05/2000	105	105	105	105
05/08/2000	106.6	108.4	106	107.2
05/09/2000	107.2	107.2	107.2	107.2
05/10/2000	105	107.8	103.8	107.8
05/11/2000	105.4	106	102	102.4
05/12/2000	103	103.8	101	102.4
05/15/2000	103.4	105	102.4	105
05/16/2000	103	104.2	103	104
05/17/2000	104.8	105.8	103.6	104.4
05/18/2000	103	104.4	101.2	104.2
05/19/2000	104.8	104.8	101.8	102.4
05/22/2000	100.8	101	95.6	97
05/23/2000	95	97.6	92.2	94.2
05/24/2000	93	94.2	91.4	94.2
05/25/2000	96	96	93.4	94.6
05/26/2000	92	92	89.4	90.2
05/29/2000	89.4	91.6	88.6	89.6
05/30/2000	89.6	89.6	89.6	89.6
05/31/2000	90.6	90.8	85.2	87
06/01/2000	87.6	89.4	86.2	89.4
06/02/2000	90.2	91.8	89.8	90.4
06/05/2000	93.8	97.2	93	96.6
06/06/2000	96.6	100	95	99.4
06/07/2000	98.4	98.8	96.6	97.4
06/08/2000	97.4	98.2	95.2	95.2
06/09/2000	95.2	97	94.4	94.6
06/12/2000	94.4	96.4	94.4	95.6
06/13/2000	94.2	94.6	93	94
06/14/2000	94	96.2	93.4	93.6
06/15/2000	94	94	91.6	91.6
06/16/2000	92	92.6	88.8	90.4
06/19/2000	91.4	91.8	90	91.4
06/20/2000	93.4	95.6	92.8	94
06/21/2000	95	98.4	94.4	98.4
06/22/2000	98.6	98.6	96.4	97.2
06/23/2000	95.8	97.8	95.2	97.8
06/26/2000	96.8	97.4	96	96
06/27/2000	97.6	99.2	97	98.4
06/28/2000	100	105	99.8	103.8
06/29/2000	107	107.2	105.4	107
06/30/2000	107	108	105.6	107
07/03/2000	108.4	111.2	108	110
07/04/2000	110	110	107.6	110
07/05/2000	108.8	109	104.2	104.2
07/06/2000	105.6	107	104.8	105.4
07/07/2000	106	108.4	105.4	105.4
07/10/2000	106	108	105.4	106.4
07/11/2000	106.4	108.4	106.2	107.4
07/12/2000	107.4	108	106.4	107.6
07/13/2000	106.8	107	103	104.4
07/14/2000	103	104	102	102.4
07/17/2000	104	106	103.6	103.6
07/18/2000	104	104	100.6	101.4
07/19/2000	104	104	100.6	101.4
07/20/2000	101.4	101.4	101.4	101.4
07/21/2000	101	102	100.6	101.8
07/24/2000	100.6	100.6	99	100.6
07/25/2000	99.2	99.2	97.2	99.2
07/26/2000	99	99	97	97.4
07/27/2000	97	97.4	96	96.4
07/28/2000	95.4	96	92	94.6
07/31/2000	94.6	94.6	91.2	92.4
08/01/2000	94.4	97.2	94	94
08/02/2000	95.4	96.4	94.2	95.4
08/03/2000	96.6	98.4	96.2	98.4
08/04/2000	99	99.6	94.6	95.8
08/07/2000	95.4	97.6	94.4	97
08/08/2000	97.8	97.8	95	95.6
08/09/2000	97.6	98.6	96.2	97.8
08/10/2000	98.4	98.6	96.2	96.4
08/11/2000	96	99	95.4	99
08/14/2000	98	98.4	96.4	97
08/15/2000	97.8	98	96	96.8
08/16/2000	97	97.2	95.6	95.8
08/17/2000	96.4	96.6	95.2	95.6
08/18/2000	96.4	96.4	93.8	95
08/21/2000	94.6	95	93	93.6
08/22/2000	95	95	93.2	94
08/23/2000	95	98	95	97.2
08/24/2000	96.8	96.8	95	95.4
08/25/2000	97.6	98	95.4	96
08/28/2000	96.8	98.2	96	97
08/29/2000	96.2	96.4	94.6	95.8
08/30/2000	95.4	95.6	93.6	94.2
08/31/2000	95	95.8	94	94
09/01/2000	95	98	94.2	98
09/04/2000	98	100	97.4	97.8
09/05/2000	98	98.6	97.2	98
09/06/2000	97	98.4	96	96
09/07/2000	97.8	100.4	97	100
09/08/2000	100.6	100.6	98.2	100
09/11/2000	100.2	102	99	99.4
09/12/2000	98.4	99	97.2	97.2
09/13/2000	97	97.8	95.6	96
09/14/2000	96.6	96.8	95	95
09/15/2000	95	95	95	95
09/18/2000	97	97.8	96	96.8
09/19/2000	96	97.6	95.8	97.6
09/20/2000	97.2	98.8	96.6	98.8
09/21/2000	98	98	95.6	97.4
09/22/2000	95.4	96.8	95.4	96.4
09/25/2000	97.2	97.6	96.2	96.4
09/26/2000	96.4	98.2	96.4	97.6
09/27/2000	97.6	99.6	97	97
09/28/2000	98	99.8	97.8	98.4
09/29/2000	100	102.4	99.6	100.2
10/02/2000	100	101	99.2	101
10/03/2000	102	103	101.6	102.8
10/04/2000	103	104.2	102.6	103
10/05/2000	103.8	103.8	102.6	103.6
10/06/2000	103.4	104.2	102.6	103.8
10/09/2000	103.8	103.8	103.8	103.8
10/10/2000	102.2	103.2	101.6	102
10/11/2000	101	101.6	99.4	100
10/12/2000	98.8	99.6	98	99.2
10/13/2000	97.4	98.6	97.2	97.4
10/16/2000	97.4	97.4	97.4	97.4
10/17/2000	98.6	100	98.2	98.2
10/18/2000	98	98.2	96	97
10/19/2000	97.8	97.8	95.2	96.4
10/20/2000	97.8	98.4	95.6	96
10/23/2000	95.6	95.8	94.4	94.4
10/24/2000	94.4	95.2	94	94.2
10/25/2000	94.2	95	93.6	95
10/26/2000	94.2	95.8	93.6	95.8
10/27/2000	95.8	95.8	95.8	95.8
10/30/2000	94	94.6	92.6	93.8
10/31/2000	93	93.4	92	93
11/01/2000	94	94.8	92.6	94.8
11/02/2000	95	97.4	94	96.6
11/03/2000	96.6	96.6	96.6	96.6
11/06/2000	95.6	97.4	95.6	97.2
11/07/2000	97.8	98.8	97.8	98.4
11/08/2000	99	100.8	98.6	99
11/09/2000	100	100.4	99	99.4
11/10/2000	100	100	98.4	99.4
11/13/2000	97.4	98	96.2	96.8
11/14/2000	94.8	95.8	94.4	94.8
11/15/2000	95.4	96.6	94.8	96.2
11/16/2000	96	99	95.2	97.8
11/17/2000	98	98.6	96.8	97.4
11/20/2000	98.4	101.2	97.8	100.4
11/21/2000	99.6	102	98.6	98.6
11/22/2000	100	101.2	99.2	100.2
11/23/2000	100.2	100.2	100.2	100.2
11/24/2000	99.6	100.4	98.8	99.2
11/27/2000	99.8	101	99.2	100.8
11/28/2000	100.8	103	100.4	102.6
11/29/2000	100.6	102.2	100.6	101.8
11/30/2000	101.8	103.4	101.4	103
12/01/2000	101	104	101	103
12/04/2000	103.8	104.6	102.8	104
12/05/2000	106	106.8	101	101.6
12/06/2000	104.4	105.4	103.6	104.8
12/07/2000	102	102.8	100	101.2
12/08/2000	99.2	103	99.2	102.6
12/11/2000	103.2	104	102.4	102.6
12/12/2000	103.8	104	102.4	102.8
12/13/2000	102.8	103.2	102	102.4
12/14/2000	102.4	102.6	100.4	100.6
12/15/2000	100.8	102.6	100.6	101.2
12/18/2000	100.6	103	100.6	102.4
12/19/2000	103.4	104.6	102.6	103.2
12/20/2000	103.6	104.4	102	103.4
12/21/2000	102.8	103.2	101.2	101.4
12/22/2000	103	103	102	102.4
12/25/2000	103.4	103.8	102.4	103.6
12/26/2000	103.6	104.2	103.4	103.6
12/27/2000	103.6	105	103.6	104.8
12/28/2000	106	107.4	105.8	106.8
12/29/2000	107	107.6	106.2	106.4

Menu

Create your free account now!

8001.T: ITOCHU Corporation Historical Data

2000 Historical Chart

Average

Low

High