8001.T: ITOCHU Corporation Historical Data

2004 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 88.9031

CLOSE 88.8878

Low

LOW 68.8

High

HIGH 105.2

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	70.8	70.8	70.8	70.8
01/02/2004	70.8	70.8	70.8	70.8
01/05/2004	72.8	73	72.2	72.4
01/06/2004	72.6	73.8	72.4	73.6
01/07/2004	73.2	73.4	72.8	73.2
01/08/2004	72.6	73.4	72.4	72.8
01/09/2004	72.8	73	72.4	72.6
01/12/2004	72.6	72.6	72.6	72.6
01/13/2004	73.4	73.8	72.8	73.2
01/14/2004	72.4	73.4	71.6	72.8
01/15/2004	72.8	74.4	72.6	72.8
01/16/2004	70.8	71.4	69.6	70.8
01/19/2004	71.8	75.4	71.6	75.4
01/20/2004	74.4	74.8	73.6	73.8
01/21/2004	74	76	74	74.6
01/22/2004	74.8	75	72.8	73.6
01/23/2004	74	75.4	73.6	74.4
01/26/2004	75	76.2	74	74.8
01/27/2004	74.6	74.8	73	73.4
01/28/2004	73	73.8	72.6	73
01/29/2004	72.4	73	72	72.8
01/30/2004	73.8	75.6	73.8	75.6
02/02/2004	75.8	76.6	75	75.6
02/03/2004	75	75	72	74
02/04/2004	74.4	74.4	70.8	71.2
02/05/2004	70.2	71.6	70.2	71.2
02/06/2004	71.2	71.8	70.2	71.4
02/09/2004	71.2	71.8	68.8	69
02/10/2004	70	70.4	69	70.2
02/11/2004	70.2	70.2	70.2	70.2
02/12/2004	70.8	71.2	70.4	70.6
02/13/2004	71	72.8	70.8	72.8
02/16/2004	72.2	74.2	72.2	73.8
02/17/2004	74	74.4	73.2	74.4
02/18/2004	74.4	74.4	71.8	72.2
02/19/2004	72.6	74	72.6	72.8
02/20/2004	73.6	73.8	72.8	73
02/23/2004	73.4	74	73.4	73.6
02/24/2004	72.6	74.2	71.8	72.2
02/25/2004	72	72.4	71	71.8
02/26/2004	71.4	72.4	71	71.8
02/27/2004	72.2	74.8	72	74.6
03/01/2004	76	77.2	74.8	77.2
03/02/2004	77.8	80	77.4	79.8
03/03/2004	79.8	81	78.8	80.8
03/04/2004	80	81	78.8	79
03/05/2004	81	83	80.8	83
03/08/2004	84.4	87.2	84.2	85.2
03/09/2004	84.2	86	83.6	86
03/10/2004	85.8	86.4	84.6	85.2
03/11/2004	83.8	88.4	82	87.2
03/12/2004	87.4	88.8	86.2	88.6
03/15/2004	88.8	90	87.8	89.6
03/16/2004	87.2	88.4	86.2	87.2
03/17/2004	88.4	90.2	87.4	88.8
03/18/2004	89.6	89.8	87	87.8
03/19/2004	86.4	87.6	85.8	86.2
03/22/2004	86	87	85.4	86.4
03/23/2004	87	90	85.4	89.4
03/24/2004	92.4	93.8	89.8	93.8
03/25/2004	93	95.4	92.2	93.8
03/26/2004	93.2	95.6	92.8	93.6
03/29/2004	95	95.6	93.6	94.4
03/30/2004	92.6	96	91	91.4
03/31/2004	93.4	94.4	92	93.6
04/01/2004	94.8	96.4	93	96
04/02/2004	96	96	94	94.6
04/05/2004	96.4	100	95.6	97.8
04/06/2004	97.2	97.6	96.2	96.8
04/07/2004	96.2	97.4	95.8	96.6
04/08/2004	96	96.6	95.4	96
04/09/2004	93.6	95.6	92.8	94.2
04/12/2004	96.2	99.4	95.8	98.4
04/13/2004	99.4	100.2	98.6	99.6
04/14/2004	101.6	103	99.2	101.6
04/15/2004	104.8	105.2	99.8	103.2
04/16/2004	100.8	102.8	99.2	101
04/19/2004	100.6	100.6	95	97.4
04/20/2004	97	99.4	96.6	99.4
04/21/2004	99.6	99.8	97.8	99.2
04/22/2004	100.2	100.2	99.4	99.8
04/23/2004	98.8	99.8	97.4	99.6
04/26/2004	98	98.6	95.4	96.6
04/27/2004	97.2	97.8	95.8	97.8
04/28/2004	98.2	99.8	97	97.4
04/29/2004	97.4	97.4	97.4	97.4
04/30/2004	94.2	95.2	92.8	93.4
05/03/2004	93.4	93.4	93.4	93.4
05/04/2004	93.4	93.4	93.4	93.4
05/05/2004	93.4	93.4	93.4	93.4
05/06/2004	93.4	94.6	89.6	89.6
05/07/2004	89.8	93.4	89.4	91.2
05/10/2004	89	89.2	81.8	82.6
05/11/2004	82.8	86.8	82.6	86.4
05/12/2004	90.4	95.8	89.6	95.4
05/13/2004	93.4	94	87.6	88
05/14/2004	91.4	92.8	88.4	90
05/17/2004	85	86.4	81.8	83
05/18/2004	84.8	86.6	84	86
05/19/2004	86.6	89.4	85.2	89.2
05/20/2004	92	93	87	88.4
05/21/2004	90.2	93.2	88.6	92.4
05/24/2004	91.2	93.6	90.6	90.8
05/25/2004	88	89.6	86.8	87.4
05/26/2004	89	89.6	88.6	88.6
05/27/2004	90.4	91	89.2	89.4
05/28/2004	92.2	92.6	90.4	90.6
05/31/2004	91.6	93.6	91.4	92.8
06/01/2004	93	93.8	92.4	93.4
06/02/2004	93.2	94.4	92.6	94.2
06/03/2004	96	96.2	93.2	93.4
06/04/2004	93.6	94.8	89.2	91.2
06/07/2004	94.4	96	91.4	95.4
06/08/2004	96	96.6	94.6	95.6
06/09/2004	95	96	93.8	94
06/10/2004	95.6	96.2	93.4	95.8
06/11/2004	97.6	98.2	95.4	97.2
06/14/2004	99	100	97.8	99
06/15/2004	98	98.8	97	97.6
06/16/2004	99	100	97.6	98.2
06/17/2004	98.6	99	98	98.4
06/18/2004	97.8	98	95	96.6
06/21/2004	97.8	98.6	97	97.4
06/22/2004	98.4	99.2	96.8	99.2
06/23/2004	99	99.4	97.2	97.4
06/24/2004	96.6	97.8	95.2	95.2
06/25/2004	95.8	97.4	95.2	97.4
06/28/2004	97.6	99.2	97.6	99.2
06/29/2004	99.2	99.2	98	99.2
06/30/2004	98.2	98.4	96.8	98
07/01/2004	98.4	98.4	96	96.4
07/02/2004	95.6	95.6	94.6	94.8
07/05/2004	94.2	94.4	92.6	93
07/06/2004	92.6	93.6	90.8	90.8
07/07/2004	88.8	89.2	87.2	87.8
07/08/2004	88.8	89.8	87.8	88
07/09/2004	89	89.4	87.8	88.6
07/12/2004	89.6	90.8	89.2	89.8
07/13/2004	90	92.2	90	91.8
07/14/2004	93.2	93.6	89.2	89.4
07/15/2004	89.4	90	88.4	89.2
07/16/2004	88.8	89	87.6	88.4
07/19/2004	88.4	88.4	88.4	88.4
07/20/2004	86.4	86.8	84.8	85.2
07/21/2004	85.8	86.6	85	86.2
07/22/2004	84.8	86	84.4	86
07/23/2004	85.8	86.2	85.2	85.2
07/26/2004	84.8	85.2	84.2	84.8
07/27/2004	84	84.2	82	82.2
07/28/2004	83.2	84	81	83.6
07/29/2004	84	84	82.2	83.4
07/30/2004	85.4	86.4	84.8	86
08/02/2004	86.6	86.8	84.2	84.4
08/03/2004	85.4	85.6	82.8	83.6
08/04/2004	82.2	82.8	80.6	82
08/05/2004	82.6	83	81.6	82.4
08/06/2004	80.6	83	80.6	82
08/09/2004	81.2	83.6	81.2	83.6
08/10/2004	85.4	85.6	84.2	84.4
08/11/2004	85.4	87	85.2	87
08/12/2004	87.4	87.4	86.2	86.6
08/13/2004	86.8	86.8	85.4	85.6
08/16/2004	85.8	85.8	83.8	84
08/17/2004	84.6	85.4	84.4	84.8
08/18/2004	85	85.6	84.6	85.4
08/19/2004	86	86.8	85.6	86.6
08/20/2004	86.6	88.8	86.2	88.4
08/23/2004	88.4	89.2	87.4	87.4
08/24/2004	87.4	88.4	86.2	87
08/25/2004	87	88.4	86.2	88
08/26/2004	89.2	89.8	89	89
08/27/2004	89.4	90.4	88.6	90.2
08/30/2004	90.2	91.8	90	91.8
08/31/2004	91.8	91.8	90	90.6
09/01/2004	90.8	91	90	90.4
09/02/2004	90.6	90.8	89.4	90.2
09/03/2004	91	91.4	90.4	90.4
09/06/2004	90.6	93.8	90.6	93.4
09/07/2004	93.2	93.2	92.4	93
09/08/2004	92.6	94	92.6	93.6
09/09/2004	93.6	93.6	91.6	91.6
09/10/2004	90.6	91.6	90.2	91
09/13/2004	91	93.6	91	93.4
09/14/2004	93.8	94.8	93.6	94.4
09/15/2004	94.4	95.2	94	94.6
09/16/2004	94.2	95.2	93.4	94.8
09/17/2004	95.4	95.6	94.2	94.8
09/20/2004	94.8	94.8	94.8	94.8
09/21/2004	94	94.8	93.8	94.4
09/22/2004	94.6	95	93.2	94.4
09/23/2004	94.4	94.4	94.4	94.4
09/24/2004	94.2	94.2	93	93.8
09/27/2004	94	94.2	92.6	93.2
09/28/2004	92.6	93	92	92
09/29/2004	93	94.2	92.6	93.2
09/30/2004	93.6	95	93.4	94
10/01/2004	94.6	96.6	94.6	96.2
10/04/2004	97.8	98.4	97.4	98
10/05/2004	97	97.2	96.2	96.8
10/06/2004	96.6	97.8	96	97.4
10/07/2004	98	99.6	97.6	99
10/08/2004	98	98.8	97	98.4
10/11/2004	98.4	98.4	98.4	98.4
10/12/2004	98.8	99	97.2	97.6
10/13/2004	97.8	99	96.4	96.8
10/14/2004	93.6	95.8	92.4	93
10/15/2004	92.8	95.8	92.8	95
10/18/2004	94.8	95.2	94	94.6
10/19/2004	95.2	95.6	94.6	94.8
10/20/2004	95.2	95.2	93.2	94
10/21/2004	93.6	93.8	91.2	91.6
10/22/2004	92.4	94.2	92	93.4
10/25/2004	91.4	92.4	90.8	92
10/26/2004	91	91.4	90.4	91.4
10/27/2004	91.6	92.6	91	91
10/28/2004	92	94	91.8	93.6
10/29/2004	91.2	91.4	90.6	91.2
11/01/2004	91.4	92.8	91.2	92.4
11/02/2004	93	94	92.8	94
11/03/2004	94	94	94	94
11/04/2004	96	96	93.6	93.6
11/05/2004	94.6	98.4	94.6	97
11/08/2004	96.8	96.8	93.8	94.4
11/09/2004	94.4	95.4	92.8	93.4
11/10/2004	94.2	95.8	94.2	95.4
11/11/2004	95.8	96.4	94.4	94.6
11/12/2004	94	95.6	94	94.8
11/15/2004	94.8	96.6	94.8	96.6
11/16/2004	96.4	97.2	95.6	95.8
11/17/2004	95.4	96.4	94.6	96
11/18/2004	94.4	95.6	93.8	94
11/19/2004	93.2	93.4	91.4	92.2
11/22/2004	90.6	91.4	90.2	90.8
11/23/2004	90.8	90.8	90.8	90.8
11/24/2004	91	91.8	90.6	90.8
11/25/2004	90.8	92	90.6	91.8
11/26/2004	91.2	91.6	90.4	90.4
11/29/2004	92.4	93.8	91	93.2
11/30/2004	92.6	93.4	91.6	93.4
12/01/2004	92	93	91.2	92.4
12/02/2004	93.8	94.2	93	93.6
12/03/2004	94.2	95	93.6	94.2
12/06/2004	94.2	95	94	94.8
12/07/2004	94.4	95.4	94	94
12/08/2004	93.6	94.4	92.6	94.4
12/09/2004	94.6	94.6	90.8	91.8
12/10/2004	91.8	92.2	90.4	90.4
12/13/2004	90.4	90.4	89.6	90
12/14/2004	90.4	90.8	89	89.8
12/15/2004	90	90	89	89.6
12/16/2004	89.6	91	89.2	90.6
12/17/2004	90.4	91.4	90	91.2
12/20/2004	90.8	91.2	90	90.8
12/21/2004	91.4	92.6	91.2	91.8
12/22/2004	92	92.2	90.6	91.6
12/23/2004	91.6	91.6	91.6	91.6
12/24/2004	92.4	93.6	92.2	93.2
12/27/2004	93.4	94.2	92.4	94.2
12/28/2004	93.6	94.8	93.6	94.8
12/29/2004	94.6	95.2	93.8	94
12/30/2004	94.2	94.8	93.8	94.8
12/31/2004	94.8	94.8	94.8	94.8

Menu

Create your free account now!

8001.T: ITOCHU Corporation Historical Data

2004 Historical Chart

Average

Low

High