8001.T: ITOCHU Corporation Historical Data

2002 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 69.8636

CLOSE 70.1218

Low

LOW 39.6

High

HIGH 101.2

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	59.2	59.2	59.2	59.2
01/02/2002	59.2	59.2	59.2	59.2
01/03/2002	59.2	59.2	59.2	59.2
01/04/2002	61.2	62	60.4	61.6
01/07/2002	64.6	64.8	64.4	64.8
01/08/2002	63.4	64.6	62.2	64
01/09/2002	64.4	65	63.8	64.8
01/10/2002	62	64.8	59.2	63.4
01/11/2002	61	62	58.8	59.2
01/14/2002	59.2	59.2	59.2	59.2
01/15/2002	57.6	57.8	55.8	56.6
01/16/2002	58.2	59.2	57.2	58.8
01/17/2002	57.6	58.6	56.6	58.2
01/18/2002	60.6	60.6	60.6	60.6
01/21/2002	61	61.6	60.4	61.4
01/22/2002	57.6	63.2	52	60.4
01/23/2002	60	60.4	58.2	60
01/24/2002	59	59.8	57.2	57.4
01/25/2002	57.6	58.2	57	58
01/28/2002	58	59	57	58.6
01/29/2002	56.8	58.4	55.2	57.6
01/30/2002	57.2	57.8	56.4	57.8
01/31/2002	57.8	57.8	57.8	57.8
02/01/2002	57.6	57.8	55.2	55.8
02/04/2002	56.4	57.4	55.4	57
02/05/2002	56.2	57.4	56.2	57.2
02/06/2002	56.8	57.6	56.4	56.4
02/07/2002	58	60.2	57.8	60
02/08/2002	60.2	60.4	60	60.4
02/11/2002	60.2	60.2	60.2	60.2
02/12/2002	61.4	62.4	60.8	62
02/13/2002	62.8	64.2	62	64
02/14/2002	63.8	65	63.2	63.2
02/15/2002	65.2	65.6	64.8	65.4
02/18/2002	68.4	70	66.8	69.2
02/19/2002	66.4	68	64.8	67.2
02/20/2002	68.4	69.8	67	69.2
02/21/2002	68.4	68.4	68.4	68.4
02/22/2002	73.2	73.8	72.6	73.6
02/25/2002	72.8	75	72.6	74.4
02/26/2002	72.2	76	68.4	74.2
02/27/2002	74.4	74.6	74.2	74.6
02/28/2002	73	76	73	73
03/01/2002	72	76.8	72	76.8
03/04/2002	77	80.8	77	80.4
03/05/2002	80	81.4	78.6	80.8
03/06/2002	77	79.2	76.8	77.2
03/07/2002	78.2	79	77.6	78.6
03/08/2002	82	83	81	82.6
03/11/2002	86	92.6	85.4	92.4
03/12/2002	90.4	90.6	87	87
03/13/2002	87.6	90.4	84.8	89
03/14/2002	87.2	90.8	86.2	89.4
03/15/2002	94.2	95	93.4	94.6
03/18/2002	93.6	94.6	92.6	94.2
03/19/2002	93.8	95.4	92.2	94.6
03/20/2002	89.4	93.8	85	91.6
03/21/2002	89.4	89.4	89.4	89.4
03/22/2002	86.2	88.6	83.8	87.4
03/25/2002	86.4	88	83.8	85.4
03/26/2002	84	85.6	82.2	82.6
03/27/2002	83.6	88.8	82.6	88.6
03/28/2002	91.2	91.2	91.2	91.2
03/29/2002	89.2	89.4	85.8	86
04/01/2002	85	86.6	82.8	83.8
04/02/2002	83.8	89.2	83.2	88
04/03/2002	91.2	92.4	90	91.8
04/04/2002	93.2	94.2	91.4	93.2
04/05/2002	92.2	94.4	91.2	94.2
04/08/2002	89.4	92	86.8	90.8
04/09/2002	94.2	94.4	94	94.4
04/10/2002	86.6	88.8	84.4	87.8
04/11/2002	86.8	87.8	85.8	87.4
04/12/2002	84.8	85.8	83.8	85.4
04/15/2002	82	84.8	79.2	83.4
04/16/2002	84.6	85.4	83.8	85
04/17/2002	86.6	87	86.2	86.8
04/18/2002	86.2	87.6	84.8	87
04/19/2002	85	86	84	85
04/22/2002	85	86.2	83.6	85
04/23/2002	84	84.6	83.6	83.8
04/24/2002	85	85	85	85
04/25/2002	83.2	83.8	82.4	83.2
04/26/2002	83	83.4	81.6	83.4
04/29/2002	83.4	83.4	83.4	83.4
04/30/2002	83.2	83.2	81.6	82
05/01/2002	83	84	82.6	83.8
05/02/2002	84.6	86.4	83.8	85.8
05/03/2002	85.8	85.8	85.8	85.8
05/06/2002	85.8	85.8	85.8	85.8
05/07/2002	83.6	85	82.2	84.4
05/08/2002	83.6	85	83.4	83.8
05/09/2002	87.6	88.2	87	88
05/10/2002	89	89.8	88.2	89.4
05/13/2002	88.2	89.4	87	88.8
05/14/2002	88.8	89.2	88.4	89
05/15/2002	89.4	90.6	85.6	88
05/16/2002	89.6	89.8	89.4	89.8
05/17/2002	91.2	92.6	90.4	90.4
05/20/2002	90	90	88.2	88.2
05/21/2002	88	90.8	88	90.2
05/22/2002	91.2	98	91.2	96.6
05/23/2002	98.6	100.6	97.2	99.8
05/24/2002	101	101.2	97.2	99.4
05/27/2002	98.4	99.2	96.6	96.8
05/28/2002	94.6	96.8	92.4	95.8
05/29/2002	92.6	93.4	91.2	91.2
05/30/2002	91.6	93.4	89.8	92.6
05/31/2002	95.6	98.8	94.4	94.4
06/03/2002	99.4	99.6	99.2	99.6
06/04/2002	96.6	98.8	94.4	97.8
06/05/2002	96.6	98.8	94.4	97.8
06/06/2002	99.2	99.2	96	96.8
06/07/2002	94.8	96	94	96
06/10/2002	94.2	95.6	92.8	95
06/11/2002	94	95.4	92.6	94.8
06/12/2002	93.4	93.6	91.6	91.6
06/13/2002	90	92.6	87.4	91.4
06/14/2002	90	90.8	88.6	90
06/17/2002	88.6	88.6	85	86.2
06/18/2002	87.6	88.8	86.4	88.2
06/19/2002	85	90	80	87.6
06/20/2002	85	85	83	85
06/21/2002	82.4	86.6	78.2	84.6
06/24/2002	82.2	83.4	81	82.8
06/25/2002	84.6	85.8	83.4	85.2
06/26/2002	80.8	85.4	76.2	83.2
06/27/2002	81.8	83.2	80.4	82.6
06/28/2002	84	85	83	84.6
07/01/2002	84.2	86.4	84	85
07/02/2002	88	89.2	86.8	88.6
07/03/2002	87.8	89.2	85.8	87.8
07/04/2002	87.8	89.6	86	88.8
07/05/2002	86	88.4	83.6	87.2
07/08/2002	81.4	82.6	80.8	81.6
07/09/2002	81.2	83.4	81.2	83
07/10/2002	83.8	83.8	82.8	82.8
07/11/2002	83	83.6	81.6	81.6
07/12/2002	82.2	82.8	81	81
07/15/2002	78.8	80.6	78	78.8
07/16/2002	77	77.4	74.6	75
07/17/2002	74.4	74.8	73	74
07/18/2002	75.2	76.2	73.8	75.6
07/19/2002	75.2	76.2	74.8	75.2
07/22/2002	73.8	75.4	73.2	74.6
07/23/2002	72.6	74.2	72.6	73.2
07/24/2002	73.2	73.4	70.2	71.4
07/25/2002	70.8	73.2	70.8	70.8
07/26/2002	68.4	70.6	68.2	68.4
07/29/2002	71.2	73.4	69.2	71.2
07/30/2002	74	74.2	72.6	74
07/31/2002	73	73.6	72.2	73
08/01/2002	72.8	73.4	72.4	73
08/02/2002	72.8	73.2	72.2	72.8
08/05/2002	72.4	73.8	72.4	73.6
08/06/2002	69.8	72.6	69	69.8
08/07/2002	71.4	72.2	70	71.4
08/08/2002	69.4	70.6	68.4	68.8
08/09/2002	67.8	68.2	65.6	66.2
08/12/2002	66.6	67.6	65.4	65.8
08/13/2002	65.4	66	62.6	63.8
08/14/2002	61.8	63.6	61.6	62.4
08/15/2002	61.6	62.8	61	61.6
08/16/2002	62.6	63.4	62.2	63
08/19/2002	63.6	63.8	61.6	63.4
08/20/2002	62.8	64.4	62.6	62.8
08/21/2002	63.4	63.4	63.4	63.4
08/22/2002	65	65.6	62.6	65
08/23/2002	66.2	67.4	65.8	66.2
08/26/2002	65.6	68	65.6	66.8
08/27/2002	64.2	66.8	64	64.2
08/28/2002	63.2	65.2	63	63.2
08/29/2002	62	63.6	62	62
08/30/2002	63.8	63.8	62.4	63.4
09/02/2002	62.4	63.4	61.6	62.4
09/03/2002	60.2	62	60.2	60.2
09/04/2002	59	59.8	57.4	58.4
09/05/2002	58.2	59	58	58.2
09/06/2002	56.4	57.4	55.2	56.4
09/09/2002	60.6	60.6	58.2	60.6
09/10/2002	60	61.8	59.8	60
09/11/2002	59.8	60.6	59.2	59.8
09/12/2002	60.2	60.4	59.2	59.8
09/13/2002	60.8	60.8	59.4	59.8
09/16/2002	59.8	59.8	59.8	59.8
09/17/2002	61.6	65.4	61.6	64.4
09/18/2002	66.2	68.2	64	66.2
09/19/2002	69.2	70.8	69	69.2
09/20/2002	66.6	68.8	65.4	66.6
09/23/2002	66.6	66.6	66.6	66.6
09/24/2002	66	66.6	64.8	66.6
09/25/2002	67.6	69.2	65.8	67.6
09/26/2002	67.2	69.4	66.4	67.2
09/27/2002	67.6	67.6	67.6	67.6
09/30/2002	67.4	68.8	66.4	68.2
10/01/2002	67.2	69.2	66	67.2
10/02/2002	65	68	64.8	65
10/03/2002	61.8	65.4	61.2	61.8
10/04/2002	60.8	61.2	55.6	56.8
10/07/2002	57	58.8	53.8	58
10/08/2002	57.8	59	56.6	57.8
10/09/2002	56.2	58.6	56	56.2
10/10/2002	56	56.2	51	51.4
10/11/2002	53	55.8	51.6	52.6
10/14/2002	52.6	52.6	52.6	52.6
10/15/2002	56.6	57	55.4	56.6
10/16/2002	55	57.2	54.4	55
10/17/2002	54.2	55.4	53.6	54.2
10/18/2002	54	55.2	53.4	54
10/21/2002	54	54.2	52.4	52.8
10/22/2002	52.8	53	50.4	50.4
10/23/2002	48.8	49	47.6	48.8
10/24/2002	48.2	48.8	47.2	48.2
10/25/2002	50.4	50.6	48.8	50.4
10/28/2002	51.4	51.6	49.8	50.2
10/29/2002	50.6	50.8	50	50.2
10/30/2002	50	50.4	48.8	49.8
10/31/2002	50.8	52.2	50.2	51
11/01/2002	50.6	51	49.2	50.2
11/04/2002	50.2	50.2	50.2	50.2
11/05/2002	51	51.4	50.2	50.4
11/06/2002	51.4	53.2	51.2	52.8
11/07/2002	53	55	52.4	54.2
11/08/2002	54	54	50.4	50.4
11/11/2002	48.6	50.4	48.4	50.4
11/12/2002	49	49.8	47.8	48.6
11/13/2002	45.6	48.6	45.6	46.6
11/14/2002	44.4	49.2	44	45.6
11/15/2002	45.4	46.6	45	46
11/18/2002	43.2	46.4	42.6	46
11/19/2002	42.6	42.6	39.6	41.6
11/20/2002	45.8	46.6	43	45.2
11/21/2002	52.6	53	50.8	52.2
11/22/2002	51	53.2	50.6	52.6
11/25/2002	52.6	52.8	51.4	52.2
11/26/2002	52.2	52.8	51.6	52.6
11/27/2002	50.6	53.4	50.6	53.4
11/28/2002	54.2	54.4	53.6	54
11/29/2002	56.4	57	54.4	56
12/02/2002	56.4	56.4	56.4	56.4
12/03/2002	54.2	56.6	53.6	56.6
12/04/2002	52	53.2	50.6	52
12/05/2002	52	52.6	49.8	52
12/06/2002	51.2	52	50.8	52
12/09/2002	52.2	53.2	51.4	52.4
12/10/2002	52.4	53.8	51.8	52.4
12/11/2002	51	52.4	50.2	52.4
12/12/2002	50.4	51.4	49.8	51
12/13/2002	48.6	50.4	48.2	50.4
12/16/2002	49.2	49.6	48.6	48.6
12/17/2002	50	51	49.6	50.4
12/18/2002	49.2	50.6	49.2	49.2
12/19/2002	49.4	49.4	47.4	49.2
12/20/2002	48.4	49.6	48.2	49.4
12/23/2002	48.4	48.4	48.4	48.4
12/24/2002	49	49.2	48.4	48.4
12/25/2002	49.4	50.4	49.2	49.8
12/26/2002	51.4	52.2	51.2	52
12/27/2002	52	52	51	51.6
12/30/2002	50	51.4	49.8	51.4
12/31/2002	51.4	51.4	51.4	51.4

Menu

Create your free account now!

8001.T: ITOCHU Corporation Historical Data

2002 Historical Chart

Average

Low

High