8001.T: ITOCHU Corporation Historical Data

2001 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 86.3119

CLOSE 86.0184

Low

LOW 53

High

HIGH 108

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	106.4	106.4	106.4	106.4
01/02/2001	106.4	106.4	106.4	106.4
01/03/2001	106.4	106.4	106.4	106.4
01/04/2001	108	108	105.8	106
01/05/2001	106	106.4	104.2	105.6
01/08/2001	105.6	105.6	105.6	105.6
01/09/2001	104.4	105	103.2	104.8
01/10/2001	104	104.4	102	103.4
01/11/2001	103	103.2	101	102
01/12/2001	102	102.4	100.2	101.8
01/15/2001	101.4	101.8	101	101.8
01/16/2001	101.4	102.6	101.2	102
01/17/2001	102.6	103	102.2	102.6
01/18/2001	103.4	103.6	102.8	103.4
01/19/2001	103.4	103.4	101	101.2
01/22/2001	102	102.8	101.4	102.6
01/23/2001	103	104	101.6	101.6
01/24/2001	102.6	102.6	101.2	102.4
01/25/2001	102	102.4	101.2	102
01/26/2001	101.8	102	100.8	101.2
01/29/2001	102.8	103	101.4	102
01/30/2001	102	102.4	101.2	102.2
01/31/2001	102.2	102.4	101.2	101.6
02/01/2001	101.4	103	101.4	102.6
02/02/2001	102.8	102.8	101.4	102
02/05/2001	101.2	101.8	101	101.4
02/06/2001	101	102.2	100.8	101.8
02/07/2001	101.4	102.2	101.2	101.8
02/08/2001	102.2	102.2	101	101.6
02/09/2001	101.6	103	101.4	102.4
02/12/2001	102.4	102.4	102.4	102.4
02/13/2001	102.6	102.6	101.2	101.6
02/14/2001	101.4	102.6	101.2	101.6
02/15/2001	101.4	102	100.8	101.6
02/16/2001	101.8	102.4	101.2	101.2
02/19/2001	101.4	102.4	101.2	101.8
02/20/2001	101.8	102.2	101.4	101.8
02/21/2001	101.4	101.8	100.4	100.8
02/22/2001	100.8	101	100	100.4
02/23/2001	99.6	100.2	99.4	100
02/26/2001	100	101.8	99.6	101
02/27/2001	101.6	102	100.8	101.6
02/28/2001	101.2	102.6	100.8	102.2
03/01/2001	103	104	102.6	103.4
03/02/2001	103.8	104.4	100.6	100.8
03/05/2001	100.2	101	99	99.4
03/06/2001	99.6	99.8	98.4	98.8
03/07/2001	98.6	99.8	97.6	99.8
03/08/2001	98.8	101.2	98.6	100
03/09/2001	99.4	101	99.2	100
03/12/2001	99	99.6	92.8	94
03/13/2001	90.2	90.2	80.8	83.6
03/14/2001	83.6	83.6	83.6	83.6
03/15/2001	82	85.2	79	85.2
03/16/2001	86.2	88.6	85.8	88.4
03/19/2001	89.4	90.6	82.4	84
03/20/2001	84	84	84	84
03/21/2001	84	92	84	92
03/22/2001	90	90.8	87.2	87.2
03/23/2001	88.8	90	87.4	88.6
03/26/2001	90.6	92	89	91.8
03/27/2001	91.8	93.4	90.6	90.6
03/28/2001	91.6	95.6	91.2	95
03/29/2001	94	94.2	90	90.2
03/30/2001	91.2	92.4	88.2	89
04/02/2001	88.8	88.8	85.4	85.8
04/03/2001	88.8	90.4	88.2	90.4
04/04/2001	88.8	90.2	87.6	89.6
04/05/2001	91.6	94	90.6	92.4
04/06/2001	95	95	92.6	94
04/09/2001	92	93	91.2	93
04/10/2001	92	93.6	89	91
04/11/2001	92	92.6	89.2	91.4
04/12/2001	94	97.2	93	97
04/13/2001	97.8	97.8	94.6	96.2
04/16/2001	95.2	96.6	94.6	95.4
04/17/2001	95.2	96.2	93.6	95
04/18/2001	94.2	96	93	94.6
04/19/2001	97.4	97.8	95	95.8
04/20/2001	95	97	94	94.4
04/23/2001	95	96.6	93.6	94.4
04/24/2001	93.4	94	92.6	94
04/25/2001	93.2	96.6	93	96
04/26/2001	93.2	96.6	93	96
04/27/2001	100	100.8	97	100.2
04/30/2001	100.2	100.2	100.2	100.2
05/01/2001	101.8	102.8	100.6	102.8
05/02/2001	103.2	103.4	100.6	102
05/03/2001	102	102	102	102
05/04/2001	102	102	102	102
05/07/2001	101.2	102	99.6	101.4
05/08/2001	101.2	101.2	99.2	100.2
05/09/2001	100.2	101.4	98.8	100.8
05/10/2001	101.6	102.4	99	100.2
05/11/2001	102.2	103.4	101.8	101.8
05/14/2001	100.8	101.6	100	101
05/15/2001	100.2	102.4	99.2	102
05/16/2001	102.8	103.6	102.4	102.8
05/17/2001	102.8	103.2	99.2	101
05/18/2001	101.2	103.4	101	102.2
05/21/2001	103.4	104	102.8	103.4
05/22/2001	103.8	103.8	101.4	102
05/23/2001	102	103.6	101.2	102.4
05/24/2001	102.4	102.4	101	102
05/25/2001	102.4	102.6	100.4	101
05/28/2001	101.4	102.4	99.6	99.8
05/29/2001	97.8	99.4	97	98.6
05/30/2001	97	97.4	96.6	97
05/31/2001	95.6	96	92.8	94.4
06/01/2001	96.4	96.4	93	94.2
06/04/2001	96	98.6	95.2	97.2
06/05/2001	97.4	97.8	93	93.8
06/06/2001	93.8	94.6	91.4	92.4
06/07/2001	92.4	93.8	92	93
06/08/2001	94	94.6	93.4	94.2
06/11/2001	94.4	96	94.4	95.6
06/12/2001	96	98.2	94.4	95.8
06/13/2001	98.4	98.4	96	96.4
06/14/2001	96.4	96.6	94	94.8
06/15/2001	93.4	95.4	92	94.6
06/18/2001	93.6	94.6	92.2	94
06/19/2001	96	96.6	92.4	93.2
06/20/2001	95	96.6	94	95.6
06/21/2001	95.4	97.8	95.4	97.2
06/22/2001	98	101.6	97.2	100.6
06/25/2001	98.6	100.8	97.6	99.2
06/26/2001	101.6	102.4	100.2	100.8
06/27/2001	101	102.4	100.2	101.2
06/28/2001	100.8	102	99.2	100.4
06/29/2001	102	102	101	101.4
07/02/2001	101.4	101.8	100.2	100.8
07/03/2001	101.8	101.8	100.6	101.6
07/04/2001	101.4	101.4	99.8	100.8
07/05/2001	98.8	100	97.6	99
07/06/2001	96.4	97.4	94.2	94.8
07/09/2001	93	94.8	90.6	94
07/10/2001	94	94	92	93.6
07/11/2001	93	93.4	91.4	92.6
07/12/2001	93.6	93.8	91.6	92.6
07/13/2001	95.6	98.8	94.6	96.6
07/16/2001	94.6	95.6	94	95.4
07/17/2001	94	95	93.2	94.4
07/18/2001	93.8	94.4	92.2	93
07/19/2001	93	93.2	90.4	91
07/20/2001	91	91	91	91
07/23/2001	92	92	88.6	90
07/24/2001	88	89.6	86.8	89.6
07/25/2001	89.2	93.4	89.2	91.6
07/26/2001	91.6	92.2	90.2	90.2
07/27/2001	91.2	92.2	90.2	91
07/30/2001	90.2	90.6	86.4	86.4
07/31/2001	84.4	89	84.4	87.6
08/01/2001	87.4	87.8	85.8	86.4
08/02/2001	87.4	88.2	86	87.8
08/03/2001	87.8	88	85.8	87
08/06/2001	86.2	86.6	84.4	86
08/07/2001	85.4	88	85	86.6
08/08/2001	86.2	86.6	85.4	85.6
08/09/2001	85	85.8	83.6	83.6
08/10/2001	84	85.4	82.4	83
08/13/2001	82.4	82.4	80.2	80.2
08/14/2001	80	83.4	79.6	82.6
08/15/2001	83.2	85.4	81.8	84.8
08/16/2001	84	87	84	86.4
08/17/2001	86.4	87.8	86	86.6
08/20/2001	85.8	85.8	83.6	85.6
08/21/2001	86.8	86.8	82.2	85
08/22/2001	86	89.2	85.8	88.2
08/23/2001	89.2	89.4	86	87.4
08/24/2001	88.8	88.8	86.2	87.4
08/27/2001	89	89.2	87	87.8
08/28/2001	88	89.6	84.2	89.6
08/29/2001	88.4	88.6	85.6	85.8
08/30/2001	83.4	84	81	82
08/31/2001	80.2	82	79.2	80.4
09/03/2001	80.4	81	78.6	78.8
09/04/2001	78.4	79	73	78.8
09/05/2001	76	79.4	76	78.8
09/06/2001	76.8	77.8	74.8	75
09/07/2001	74	75.6	73.6	74.8
09/10/2001	74.6	74.8	72	72
09/11/2001	72	72.4	70.4	71
09/12/2001	63	63.8	63	63
09/13/2001	62.2	64	61.4	63.2
09/14/2001	63	67	63	66.4
09/17/2001	66	66	61.8	62.6
09/18/2001	63.4	64.2	62.8	62.8
09/19/2001	63.4	66	63.2	64.4
09/20/2001	63	63	59.6	60
09/21/2001	58.4	59.2	57	57.4
09/24/2001	57.4	57.4	57.4	57.4
09/25/2001	62	62.4	58.6	59.2
09/26/2001	59	59.2	57	57.8
09/27/2001	57.2	58	56.4	56.8
09/28/2001	56.8	56.8	56.8	56.8
10/01/2001	61.8	64	61	63.2
10/02/2001	64.2	67	64	67
10/03/2001	67	68.8	66	66
10/04/2001	66	68.4	66	68
10/05/2001	69	70	67.4	69
10/08/2001	69	69	69	69
10/09/2001	68.8	68.8	65.4	66.2
10/10/2001	67.2	67.2	65	65.4
10/11/2001	66.2	67.6	66.2	67.2
10/12/2001	71.2	75.4	70.4	73
10/15/2001	73.4	76.6	73.2	74
10/16/2001	74	74.8	71.4	73
10/17/2001	75	75.6	73.6	73.8
10/18/2001	73.8	74.8	73.6	74.4
10/19/2001	74.2	74.4	73.2	74.2
10/22/2001	75.2	78.2	75.2	78
10/23/2001	79	79.4	77.8	78.6
10/24/2001	76.6	77.6	74.4	75
10/25/2001	76	77	75.4	76.4
10/26/2001	77.8	77.8	74.2	75.8
10/29/2001	78.8	79	75	75
10/30/2001	74	76	73.2	74
10/31/2001	72.6	73.2	71.8	71.8
11/01/2001	71.2	72.6	68.8	68.8
11/02/2001	68.8	70	66	66.6
11/05/2001	67.6	68.4	67.2	68.2
11/06/2001	68.2	69.6	68.2	68.2
11/07/2001	68.2	68.2	65.2	65.2
11/08/2001	64.2	65.4	63.2	63.8
11/09/2001	63.8	63.8	63.8	63.8
11/12/2001	65.2	65.2	63.2	64.2
11/13/2001	63	63.2	61	61.8
11/14/2001	63	63.6	58.8	58.8
11/15/2001	57.4	58.4	55.8	58.4
11/16/2001	61	67.4	60.6	62.8
11/19/2001	71.8	72	65.4	67.8
11/20/2001	68.8	69.6	66.2	66.6
11/21/2001	65.6	67.4	65.6	66.2
11/22/2001	67.2	67.4	66.2	67.2
11/23/2001	67.2	67.2	67.2	67.2
11/26/2001	69	69.8	68.2	68.8
11/27/2001	69.8	70.2	68	68
11/28/2001	68	69.2	66	66
11/29/2001	65	65.2	63.2	64.6
11/30/2001	64.6	66.6	64.2	65
12/03/2001	67	67	62.8	63.4
12/04/2001	62.8	63.4	59.8	62
12/05/2001	61.6	63.6	61.4	63.6
12/06/2001	65.6	65.6	62.8	63.4
12/07/2001	64	64.8	63.2	64.4
12/10/2001	61.8	65	58.6	63.4
12/11/2001	61.8	61.8	61.8	61.8
12/12/2001	61.8	61.8	61.8	61.8
12/13/2001	62.8	63.6	62.4	62.8
12/14/2001	62	62	57.4	58.2
12/17/2001	59.8	59.8	55.2	56.4
12/18/2001	54.8	56.6	53	55.8
12/19/2001	54.8	54.8	54.8	54.8
12/20/2001	57	61.4	56.6	60.4
12/21/2001	60	61.4	58	58.2
12/24/2001	58.2	58.2	58.2	58.2
12/25/2001	58.2	58.2	56.6	57.6
12/26/2001	59.6	59.6	58	58
12/27/2001	59.8	60.6	59.2	60.6
12/28/2001	61.4	61.6	59	59.2
12/31/2001	59.2	59.2	59.2	59.2

Menu

Create your free account now!

8001.T: ITOCHU Corporation Historical Data

2001 Historical Chart

Average

Low

High