8001.T: ITOCHU Corporation Historical Data

2005 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 127.4646

CLOSE 127.6869

Low

LOW 92

High

HIGH 211.2

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	94.8	94.8	94.8	94.8
01/04/2005	94.8	95.2	94	95
01/05/2005	93.8	94.2	92.8	93
01/06/2005	92	93.2	92	93
01/07/2005	93	93.6	92.8	93.2
01/10/2005	93.2	93.2	93.2	93.2
01/11/2005	94	95	93.6	94.8
01/12/2005	93.8	94.6	93.2	94
01/13/2005	94.4	94.8	93.6	93.8
01/14/2005	94.4	94.8	93.4	94.6
01/17/2005	96	96.4	95.2	96
01/18/2005	96	96	95	95.2
01/19/2005	96	96	95.4	95.6
01/20/2005	94.6	95	94.2	94.8
01/21/2005	95.2	95.4	94.2	94.4
01/24/2005	95	96.2	94.8	96
01/25/2005	96.2	96.4	95.6	96.4
01/26/2005	97	97.8	96	97.8
01/27/2005	97.8	98	96.8	97.4
01/28/2005	97.6	98	97	98
01/31/2005	98	98.6	97.2	98
02/01/2005	97.8	97.8	96.8	97.4
02/02/2005	99	100	97.8	100
02/03/2005	100.2	101.2	99.6	100.2
02/04/2005	99.2	100.2	99	99.8
02/07/2005	100.8	101.4	100.2	101
02/08/2005	101	101.2	100.4	100.4
02/09/2005	101	102	100.6	101.6
02/10/2005	101.4	103.6	101.2	103.6
02/11/2005	103.6	103.6	103.6	103.6
02/14/2005	104.2	105	103.8	104.2
02/15/2005	104.2	104.2	103.2	103.6
02/16/2005	103.2	104.6	102.6	103
02/17/2005	103.6	104.8	103.4	104
02/18/2005	104.4	106	104.2	106
02/21/2005	106.8	106.8	105.4	105.6
02/22/2005	105.2	105.6	104.8	104.8
02/23/2005	104	106.2	104	105.8
02/24/2005	106.4	107.2	106	107
02/25/2005	107.4	108	107	107.8
02/28/2005	109	110.4	108.4	110.4
03/01/2005	110.4	113	110	113
03/02/2005	113.6	114.2	112	112.4
03/03/2005	112.6	113.8	112	112.8
03/04/2005	113	114	112.2	113
03/07/2005	114.2	114.6	113.2	113.2
03/08/2005	113.8	113.8	112.2	112.4
03/09/2005	110.6	111.4	109.8	110.8
03/10/2005	110	111.6	109.8	111
03/11/2005	110.2	111	109.8	109.8
03/14/2005	110.4	110.8	108.8	108.8
03/15/2005	108.8	109.6	108	108.4
03/16/2005	108.6	111.4	108.4	111.4
03/17/2005	110.8	113.6	110.2	111.6
03/18/2005	112.4	112.8	111.6	111.8
03/21/2005	111.8	111.8	111.8	111.8
03/22/2005	112.8	114.2	112.8	113.2
03/23/2005	113.6	114	112.6	113.4
03/24/2005	113.2	113.2	110.8	111.2
03/25/2005	111.8	112.2	110.4	111.6
03/28/2005	110.6	112.2	110.4	111.6
03/29/2005	112.2	112.4	109	109.2
03/30/2005	108.8	110.2	105.6	106
03/31/2005	107.8	108.6	107.2	108
04/01/2005	108.2	110.4	107.4	110.4
04/04/2005	108.6	110	107.8	108.2
04/05/2005	108.8	110	108.6	109.6
04/06/2005	111	111.2	110	110.4
04/07/2005	110.4	110.4	108	108.2
04/08/2005	109.6	109.8	108.6	109
04/11/2005	108	108	106.6	107.2
04/12/2005	108.2	108.8	107.2	107.4
04/13/2005	108	108	106	106.6
04/14/2005	105.8	105.8	103.6	104.8
04/15/2005	103	103.6	101.6	102.8
04/18/2005	97.8	99.2	96.8	98.2
04/19/2005	100.4	101.4	99.6	101.2
04/20/2005	103.2	103.4	101.6	102.2
04/21/2005	100	101.6	99	101.6
04/22/2005	103.6	103.6	102.2	102.4
04/25/2005	102.2	102.6	101.8	102
04/26/2005	102.6	103.4	102	103.2
04/27/2005	102.8	107	102.8	106.8
04/28/2005	106.4	106.4	102.8	103.6
04/29/2005	103.6	103.6	103.6	103.6
05/02/2005	103.2	104.4	102.8	104.4
05/03/2005	104.4	104.4	104.4	104.4
05/04/2005	104.4	104.4	104.4	104.4
05/05/2005	104.4	104.4	104.4	104.4
05/06/2005	106.4	106.4	105.4	106.2
05/09/2005	107.6	107.6	105.8	107.2
05/10/2005	108	108	106	106.8
05/11/2005	105.8	105.8	104.6	105.8
05/12/2005	105.6	107.2	105.4	106.6
05/13/2005	106	106.2	104.2	104.2
05/16/2005	104.4	104.8	100.2	100.4
05/17/2005	102.4	103	99.6	100.8
05/18/2005	101	102.2	100.6	100.6
05/19/2005	103.6	105	103	104.6
05/20/2005	104.8	105.6	104.2	104.2
05/23/2005	105.8	106	104.6	104.6
05/24/2005	105	105.6	102.8	103.6
05/25/2005	103.2	104.4	102	102.4
05/26/2005	102	102.8	101.2	102.4
05/27/2005	103	104.8	102.6	104
05/30/2005	104.2	105	103.8	104.2
05/31/2005	104.8	106.4	104.4	105.4
06/01/2005	105.6	107	105.4	107
06/02/2005	107	107.8	106.4	106.6
06/03/2005	106.6	107.2	105.8	107
06/06/2005	105.6	108.2	105.6	108.2
06/07/2005	108	108.4	106.2	106.8
06/08/2005	107.8	110	107.8	110
06/09/2005	109.6	109.6	107.8	108.4
06/10/2005	108.2	109.8	108	109
06/13/2005	108.2	109.2	108.2	108.6
06/14/2005	108.6	108.8	107.8	108.2
06/15/2005	107.6	108.4	107.2	108.2
06/16/2005	109	110.2	108.6	110
06/17/2005	110.8	112.4	110.6	112
06/20/2005	113	113.2	112	112.6
06/21/2005	112.2	112.2	111	111.2
06/22/2005	110.8	111.6	110.2	111.6
06/23/2005	111.4	111.4	110.4	111
06/24/2005	109.8	111.8	109.4	111.8
06/27/2005	110.8	111.8	110.8	111.4
06/28/2005	111.6	112.4	111.4	112.2
06/29/2005	112.2	113	111.4	112.8
06/30/2005	113	113	111.6	112.2
07/01/2005	112	112.6	111.6	112.2
07/04/2005	112.4	112.6	111.8	112.6
07/05/2005	112.4	112.8	111.2	111.6
07/06/2005	112.4	113.4	112.4	113.2
07/07/2005	112.8	113	112.2	112.8
07/08/2005	113	114	112.8	113
07/11/2005	114	114	113.2	113.2
07/12/2005	113.4	113.6	111.8	112.4
07/13/2005	112.8	113.2	111.8	112.4
07/14/2005	113	113.4	112.4	113
07/15/2005	113.4	113.4	111.8	111.8
07/18/2005	111.8	111.8	111.8	111.8
07/19/2005	111.4	111.4	110	110.2
07/20/2005	112.2	112.8	111.6	112.4
07/21/2005	112.4	113	112.2	112.2
07/22/2005	112.6	112.8	110.8	111.8
07/25/2005	112	113.4	112	112.6
07/26/2005	112.4	113	112.2	112.8
07/27/2005	113	113.6	112.8	113.6
07/28/2005	114.2	117.2	114.2	116.4
07/29/2005	117	117.8	116.2	117
08/01/2005	116.6	121	116.4	120.4
08/02/2005	120.6	122.8	119.2	120.8
08/03/2005	121	121.2	119.8	120.2
08/04/2005	120	120	118.2	119.6
08/05/2005	119	119.2	117	117.6
08/08/2005	117	121.6	116	121.4
08/09/2005	121.4	125.2	120.6	124.2
08/10/2005	125.4	127.2	125.2	126
08/11/2005	126.2	129.6	126.2	129
08/12/2005	129	130.2	128	129.6
08/15/2005	129	132.4	128.8	132.4
08/16/2005	133	133	131.2	132.8
08/17/2005	132	134.2	131.2	132.2
08/18/2005	132.2	133.4	130.8	131
08/19/2005	131	131	129.4	129.6
08/22/2005	129.2	131.8	129.2	131.6
08/23/2005	133	133.4	132	132
08/24/2005	130.2	132.4	130.2	131.8
08/25/2005	131.2	131.6	130.4	131
08/26/2005	131	131.6	130.4	131.2
08/29/2005	130.4	131	129.8	130.6
08/30/2005	132	133.6	131	133.2
08/31/2005	133.4	134.2	132.2	132.2
09/01/2005	133.8	134.4	133	133.6
09/02/2005	135.2	136.8	134.6	136.8
09/05/2005	137.8	138.2	137	138
09/06/2005	138	139.2	135	136.2
09/07/2005	136.4	137.2	132.8	133.6
09/08/2005	132.8	133	130.4	131
09/09/2005	131	134.2	130.6	133.6
09/12/2005	136.4	136.8	134.8	136
09/13/2005	136	137.4	134.8	136
09/14/2005	135	135.6	133.4	135.6
09/15/2005	135	137.6	134.6	137.6
09/16/2005	137.4	139	136.8	138
09/19/2005	138	138	138	138
09/20/2005	141.6	143.4	139.2	142.4
09/21/2005	143.6	144.6	140.8	144
09/22/2005	144.2	147.4	142.4	147.4
09/23/2005	147.4	147.4	147.4	147.4
09/26/2005	149.4	152	148.2	152
09/27/2005	153.2	156	152.8	154
09/28/2005	156	163.2	155.2	161.6
09/29/2005	161.2	165.4	160.8	164.2
09/30/2005	159.4	163.2	156.2	156.2
10/03/2005	155	157.6	152	157.4
10/04/2005	154.8	159	152.2	153
10/05/2005	152	152.6	148.2	151.4
10/06/2005	147.2	149.8	146.8	147.2
10/07/2005	147.4	148.8	144.4	147.6
10/10/2005	147.6	147.6	147.6	147.6
10/11/2005	152.2	154.4	148.8	154.4
10/12/2005	156	156.4	152.2	153.2
10/13/2005	153	154.6	150.2	153.8
10/14/2005	148.2	153.6	147.2	148.2
10/17/2005	147.6	149.4	147.2	148
10/18/2005	147.4	149.4	146.4	148.4
10/19/2005	148.4	149.4	147.2	148.2
10/20/2005	149.8	151.6	147	147.6
10/21/2005	144.6	146	142.8	145.6
10/24/2005	144.6	147	143.8	144.4
10/25/2005	146.2	147.2	144.8	145.2
10/26/2005	148.4	151	145.4	150.6
10/27/2005	151.8	154	150.8	153.8
10/28/2005	152.8	156.6	150.8	155.6
10/31/2005	158.2	159.6	156.8	158.4
11/01/2005	159.8	160.4	158.8	160.2
11/02/2005	159.4	162.4	159.2	161.2
11/03/2005	161.2	163	160.6	163
11/04/2005	160.8	163	160.2	162
11/07/2005	163.6	170.2	163	170
11/08/2005	171.2	172.2	167	171.8
11/09/2005	171.2	172.2	168.2	171.2
11/10/2005	169.6	172.6	168	171.2
11/11/2005	170.4	174	168.4	168.8
11/14/2005	169	169.4	165	165.2
11/15/2005	164.6	166.6	163	165.6
11/16/2005	164.6	169.2	164.2	169
11/17/2005	170.2	172.2	169	171.8
11/18/2005	173.4	173.8	169.2	171.8
11/21/2005	173.2	173.6	168.2	170.2
11/22/2005	168.8	171.6	168.6	170
11/23/2005	170	170	170	170
11/24/2005	170.2	171.8	166.2	167
11/25/2005	165.4	169.8	165.4	169.8
11/28/2005	171.2	173.6	169.8	173.6
11/29/2005	173.4	176.4	171.6	175.6
11/30/2005	178	182	177	181
12/01/2005	181.8	181.8	178.6	180.2
12/02/2005	183.2	185.6	181.6	185.6
12/05/2005	187.6	193.4	186.8	193
12/06/2005	199	199	189.4	194.4
12/07/2005	195.4	196.8	191.2	192.4
12/08/2005	189	192	184.4	188.4
12/09/2005	193	196.2	186.8	195.4
12/12/2005	200.2	208.6	200.2	207.2
12/13/2005	211.2	211.2	205.8	207.8
12/14/2005	200.8	208	199.6	201.6
12/15/2005	204.2	205.6	197.6	201.4
12/16/2005	198.2	200.4	195.6	196.6
12/19/2005	194.2	197	193	194.6
12/20/2005	202	202.8	194.8	201.8
12/21/2005	202.6	205.8	198.8	200.2
12/22/2005	199.8	201	197.8	201
12/23/2005	201	201	201	201
12/26/2005	199.4	202.2	198.2	198.8
12/27/2005	197	198.8	196	196.8
12/28/2005	197	199.6	196.2	199.4
12/29/2005	200	200.8	197.6	199
12/30/2005	197	198.6	196	196.8

Menu

Create your free account now!

8001.T: ITOCHU Corporation Historical Data

2005 Historical Chart

Average

Low

High