8001.T: ITOCHU Corporation Historical Data

2003 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 62.1149

CLOSE 62.059

Low

LOW 46.2

High

HIGH 82

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	51.4	51.4	51.4	51.4
01/02/2003	51.4	51.4	51.4	51.4
01/03/2003	51.4	51.4	51.4	51.4
01/06/2003	53.2	53.4	52	52.8
01/07/2003	51.8	55	51.8	51.8
01/08/2003	51.8	52.2	51	51.8
01/09/2003	51.4	51.4	50.4	51.4
01/10/2003	51	52.2	50.6	51
01/13/2003	51	51	51	51
01/14/2003	51	51.4	49.8	51
01/15/2003	51	53	50.4	53
01/16/2003	57.8	58	54.4	57.8
01/17/2003	60	61	58.2	60
01/20/2003	58.4	60	58.2	58.4
01/21/2003	59	59.2	57	59
01/22/2003	58.6	60	58.6	58.6
01/23/2003	60.6	60.6	58	60.6
01/24/2003	62	63.2	61.6	62
01/27/2003	60.2	60.8	59.2	60.2
01/28/2003	57.8	58.8	57.6	57.8
01/29/2003	57.2	57.6	55.8	56.2
01/30/2003	57.2	57.4	55.4	57.2
01/31/2003	58.4	58.4	56	58.4
02/03/2003	59.4	59.4	57.4	59.4
02/04/2003	61.4	61.6	59.8	61.4
02/05/2003	58.4	60.4	58.4	58.4
02/06/2003	58.4	58.8	57.2	58.4
02/07/2003	56.4	58	56	56.4
02/10/2003	57.8	58	56.2	57.8
02/11/2003	57.8	57.8	57.8	57.8
02/12/2003	59.2	59.4	58.2	59.2
02/13/2003	59.4	59.8	58.6	59.4
02/14/2003	60.6	60.6	58.8	60.6
02/17/2003	60.8	61.4	60.2	60.8
02/18/2003	59.4	61	58.2	60.8
02/19/2003	58	59.6	57.6	58
02/20/2003	57.2	58.4	56.6	57.2
02/21/2003	57.2	58.2	56.8	57.8
02/24/2003	57.2	57.4	56.2	57.2
02/25/2003	56.6	56.8	55	55.6
02/26/2003	54.4	56.4	54.4	54.4
02/27/2003	55.2	55.8	54.6	55.2
02/28/2003	56.4	56.8	55.4	56.4
03/03/2003	57.8	57.8	56.4	57.8
03/04/2003	57.6	58.2	57	57.6
03/05/2003	57.4	57.8	57	57.4
03/06/2003	57.8	58.4	57.6	57.8
03/07/2003	55.4	57.4	55.4	55.4
03/10/2003	55.2	55.4	53.6	54.6
03/11/2003	52.2	53.2	52	52.2
03/12/2003	54	54.6	52.4	54
03/13/2003	52.6	54.8	52.6	52.6
03/14/2003	54	54	54	54
03/17/2003	53	54	52.6	53
03/18/2003	52	54.4	51.8	52
03/19/2003	51.4	52	50.2	51.4
03/20/2003	55.8	56.2	51.8	55.8
03/21/2003	51.4	51.4	51.4	51.4
03/24/2003	56	58.2	56	56
03/25/2003	55.2	57	54.6	55.2
03/26/2003	55.6	56.6	55.2	55.6
03/27/2003	55.8	57.4	55.8	57.4
03/28/2003	57.4	57.8	57.2	57.4
03/31/2003	57.6	57.8	56.4	57.6
04/01/2003	57.4	57.4	55.8	56.4
04/02/2003	56.6	57	56.4	57
04/03/2003	57	58	56.8	57
04/04/2003	57	57.6	56.4	57
04/07/2003	58	58	56.4	58
04/08/2003	57.4	57.6	56.6	57.4
04/09/2003	56.4	57.4	54.8	56.4
04/10/2003	54.4	55.6	54	54.4
04/11/2003	53.2	54.6	52.4	53.2
04/14/2003	51.2	54	50.6	51.2
04/15/2003	51.2	52.6	51	51.2
04/16/2003	51.4	52.6	51.4	51.4
04/17/2003	51.6	51.8	51	51
04/18/2003	51.4	53.2	51.2	53
04/21/2003	53	53.4	51.6	53
04/22/2003	51.4	51.4	51.4	51.4
04/23/2003	51	51.8	49.8	51
04/24/2003	50.6	51.2	50	50.6
04/25/2003	49.2	50.8	49	49.2
04/28/2003	48	48	46.2	46.2
04/29/2003	46.2	46.2	46.2	46.2
04/30/2003	50	50.2	47.8	50
05/01/2003	50	50.6	49	49.6
05/02/2003	51	51.6	50	51.6
05/05/2003	51.6	51.6	51.6	51.6
05/06/2003	52	52.8	51.8	52.2
05/07/2003	50	50	50	50
05/08/2003	52.6	52.8	51.6	52.2
05/09/2003	53.2	53.4	51.6	52
05/12/2003	53	53	51.6	52
05/13/2003	52.4	53.2	52.2	52.6
05/14/2003	53	53.8	52.4	53.2
05/15/2003	51.8	52.2	51	51.4
05/16/2003	50	51	49.8	50
05/19/2003	49	49.2	48	48.8
05/20/2003	48.2	48.6	47.6	48.2
05/21/2003	48.4	48.8	47.8	48
05/22/2003	47.6	48.8	47.2	48.6
05/23/2003	49.6	50.4	49.2	49.8
05/26/2003	50.2	50.6	49.8	49.8
05/27/2003	49.4	49.8	48.2	48.6
05/28/2003	49.4	49.8	48.6	49.2
05/29/2003	49.6	49.8	48.8	48.8
05/30/2003	49	49.6	48.8	48.8
06/02/2003	49.8	50.2	49.2	49.2
06/03/2003	49.8	49.8	48.6	48.8
06/04/2003	48.8	49	48.2	48.4
06/05/2003	49.2	51.6	48.8	51.6
06/06/2003	52.2	53.6	51.4	53.2
06/09/2003	54.2	55.6	53.2	54.6
06/10/2003	54	55.6	53.8	55.4
06/11/2003	55	56.8	55	56
06/12/2003	56.8	56.8	55	55
06/13/2003	55	55	54	54.4
06/16/2003	54.2	54.6	53.2	54.6
06/17/2003	55.4	56.2	53.8	54.6
06/18/2003	55.2	55.8	54.8	55.2
06/19/2003	55.6	55.6	53.2	53.8
06/20/2003	52.8	54.2	52.6	54.2
06/23/2003	56	57.8	55.2	57.8
06/24/2003	56	57.4	55.6	57.4
06/25/2003	57.8	60.4	57.8	59
06/26/2003	58.8	59.2	57.2	58.2
06/27/2003	59	60	58.6	60
06/30/2003	59.4	61.2	59	60.4
07/01/2003	60.6	61	59.6	60.4
07/02/2003	61	63.4	61	62.8
07/03/2003	63.4	65	58.6	60.6
07/04/2003	59.6	61.6	59.4	61.4
07/07/2003	63.6	64.2	59.4	61.4
07/08/2003	65.2	65.4	64	64.4
07/09/2003	64.4	66.8	63.8	64.4
07/10/2003	66.6	69.4	66.4	69.2
07/11/2003	68.6	68.6	66	66.8
07/14/2003	67	68.2	66.8	67.6
07/15/2003	67	67.2	64.2	64.2
07/16/2003	64.4	65	61.6	63.2
07/17/2003	62	62.2	59.6	59.8
07/18/2003	59.4	62.6	58.8	62
07/21/2003	62	62	62	62
07/22/2003	63	63	60.8	61.6
07/23/2003	61.8	65.8	61.6	65.8
07/24/2003	66.6	67.6	65.4	65.8
07/25/2003	66.6	67.4	64.8	67
07/28/2003	67.8	68.8	67.6	68.6
07/29/2003	69.6	70.2	67.6	68
07/30/2003	67.8	68.6	66.8	66.8
07/31/2003	67	68	66.4	67.6
08/01/2003	68.6	69.2	67.6	67.6
08/04/2003	67.8	68.8	66.4	68.2
08/05/2003	68.2	68.2	67.2	67.4
08/06/2003	66.4	66.6	64.2	64.8
08/07/2003	65	65	61.6	62.2
08/08/2003	63.8	66.6	63.6	65.4
08/11/2003	65.4	65.6	64	64.8
08/12/2003	65.2	66	64.8	64.8
08/13/2003	65.8	67	65.6	66
08/14/2003	66.8	69.4	66	67
08/15/2003	69.8	70.2	68.4	69.2
08/18/2003	69.4	70.4	68.8	70
08/19/2003	72	73.6	70	70
08/20/2003	73.8	74.4	72.8	72.8
08/21/2003	73	73.8	71.6	73.8
08/22/2003	72.2	72.2	71.2	72
08/25/2003	70.8	71.4	69.8	70
08/26/2003	69.2	73	69.2	70
08/27/2003	72.4	72.8	70.8	72.8
08/28/2003	70.4	71.2	67.6	70.8
08/29/2003	69.4	70	68.4	70
09/01/2003	70.8	71.8	70	70
09/02/2003	72.8	73.4	70.4	71.8
09/03/2003	72.8	72.8	71.4	71.6
09/04/2003	72	72.8	71.2	72.6
09/05/2003	72.2	72.6	70.2	71.2
09/08/2003	70.2	71.2	70	70.4
09/09/2003	71	73	71	73
09/10/2003	72.4	74	72	73
09/11/2003	72.6	73.8	72.6	72.8
09/12/2003	73.8	73.8	72.2	72.8
09/15/2003	72.8	72.8	72.8	72.8
09/16/2003	72.6	73.6	72.2	72.8
09/17/2003	74.4	76	74.2	75
09/18/2003	74.6	75	73.8	75
09/19/2003	74.8	75	72.2	72.2
09/22/2003	72.4	74	70.4	74
09/23/2003	71.6	71.6	71.6	71.6
09/24/2003	71.8	73	71	71.6
09/25/2003	71.2	72	69.2	72
09/26/2003	70	71	69.8	70
09/29/2003	70.8	70.8	69.6	69.6
09/30/2003	70.2	71	69.2	69.2
10/01/2003	69.6	71.4	69.6	70.6
10/02/2003	72.2	76	72	75.8
10/03/2003	76	78.6	74	78
10/06/2003	79	79.8	78	78
10/07/2003	78.2	78.2	76	77
10/08/2003	76.4	77.4	75.8	76.2
10/09/2003	76.8	78.4	76.8	77.8
10/10/2003	76.8	78.4	76.6	77.2
10/13/2003	79	80.4	78.6	78.6
10/14/2003	79.6	79.6	77.6	78.2
10/15/2003	78	78.8	78	78.6
10/16/2003	78	78.8	77.6	78.6
10/17/2003	79	80.6	78.2	78.2
10/20/2003	79.4	82	78.2	78.8
10/21/2003	79.4	82	76.4	76.4
10/22/2003	74	75	71.2	72.4
10/23/2003	74	76.4	71.2	76.4
10/24/2003	73	74.2	71.8	72.4
10/27/2003	73.2	73.8	73	73.6
10/28/2003	74.8	75	73	74
10/29/2003	74.8	76	74	75.8
10/30/2003	76	77.4	74.2	74.2
10/31/2003	76	77.4	74.2	74.2
11/03/2003	76.8	78.4	76.4	77.6
11/04/2003	77.8	78	76	77.8
11/05/2003	77.8	79.8	77	77.2
11/06/2003	77.8	78.2	73	73
11/07/2003	77.2	78.4	73	73.8
11/10/2003	70.8	71	66.2	67
11/11/2003	70.8	71.6	66.2	71.6
11/12/2003	66.6	67.6	64.4	67
11/13/2003	67	68.4	67	68.2
11/14/2003	69.2	70.2	66.4	66.4
11/17/2003	63.8	64	62	63.2
11/18/2003	63.8	64	62	63.2
11/19/2003	63	63	63	63
11/20/2003	63	63.8	62.4	63.2
11/21/2003	63.2	64.2	62.8	63
11/24/2003	63	63	63	63
11/25/2003	65	65	62.6	62.8
11/26/2003	63.6	66.4	63.2	65.8
11/27/2003	66.2	67.2	65.4	66.8
11/28/2003	66.8	66.8	65.2	65.8
12/01/2003	64.6	68	64.4	67.6
12/02/2003	68.8	70	68.8	69.8
12/03/2003	69.4	70	69.2	70
12/04/2003	70.2	70.6	69.8	70.4
12/05/2003	69.6	69.8	69.2	69.6
12/08/2003	68.8	69	66.2	66.8
12/09/2003	65.8	66.6	65.6	66.4
12/10/2003	65	65	64.2	64.6
12/11/2003	63.8	65	63.8	65
12/12/2003	64	65.4	64	65.2
12/15/2003	67.4	67.8	66.8	67.8
12/16/2003	66	66.8	65.6	66.2
12/17/2003	66	66.4	65.6	66.4
12/18/2003	66.2	66.6	66	66.6
12/19/2003	68	69.2	68	68.4
12/22/2003	69	69.4	68.8	69.4
12/23/2003	69.4	69.4	69.4	69.4
12/24/2003	67.6	68	67.6	68
12/25/2003	67.2	68.4	67.2	68.4
12/26/2003	68.8	70	68.6	69.8
12/29/2003	70.8	71	70	70
12/30/2003	70.6	71	70.4	70.8
12/31/2003	70.8	70.8	70.8	70.8

Menu

Create your free account now!

8001.T: ITOCHU Corporation Historical Data

2003 Historical Chart

Average

Low

High