8001.T: ITOCHU Corporation Historical Data

2006 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 192.9515

CLOSE 192.7177

Low

LOW 167.4

High

HIGH 217.8

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	196.8	196.8	196.8	196.8
01/03/2006	196.8	196.8	196.8	196.8
01/04/2006	200.4	205.4	198.4	205.4
01/05/2006	203.2	207.8	202.4	204.6
01/06/2006	203	205.6	201	202
01/09/2006	202	202	202	202
01/10/2006	198	204.4	197	200.6
01/11/2006	195.8	199.6	194.6	197.8
01/12/2006	197.2	199.6	195	196.8
01/13/2006	195	197.2	194.2	194.6
01/16/2006	187.8	188.6	186.4	188
01/17/2006	185	191.2	184.4	186.2
01/18/2006	185.4	186.6	171	179.2
01/19/2006	178.6	189	178.2	188
01/20/2006	190.8	190.8	186.8	190.4
01/23/2006	184.4	189.2	183	185.2
01/24/2006	186.2	189	184.4	186.4
01/25/2006	186.2	189	182	182.8
01/26/2006	184.6	188	184.2	187.8
01/27/2006	189.8	196.6	188.4	195.6
01/30/2006	199.6	205.8	198.4	201.2
01/31/2006	202	203.8	196.4	199.2
02/01/2006	201	203.2	198.2	200.6
02/02/2006	204	205	201.6	203.8
02/03/2006	203.4	205.4	202.4	204.2
02/06/2006	205.2	208	203	208
02/07/2006	207.2	208.8	205.4	208.4
02/08/2006	204.4	205	197.4	198.2
02/09/2006	202.4	203	197.6	199.4
02/10/2006	199	199.2	188.2	190.8
02/13/2006	188.8	188.8	180.8	183.2
02/14/2006	181.2	186.6	178	186.6
02/15/2006	187.4	187.4	180.4	181.2
02/16/2006	182	185.8	181	185.2
02/17/2006	185.2	187.6	176.6	177.4
02/20/2006	177	179.4	172.8	173.6
02/21/2006	174.4	178.8	172.4	178.4
02/22/2006	182.4	186.6	181	185.4
02/23/2006	190	191	186.8	190.6
02/24/2006	189	191.4	187	190.8
02/27/2006	192.8	192.8	187.8	191.4
02/28/2006	192.8	196.2	190	195.4
03/01/2006	193.4	197.4	191.8	195
03/02/2006	194.4	195.4	187.8	189
03/03/2006	187	188.2	184.2	184.6
03/06/2006	182.6	187.8	182.2	186.2
03/07/2006	185	186.8	181.4	181.4
03/08/2006	182	182.8	176.6	178.4
03/09/2006	176.4	183.6	175.8	182.8
03/10/2006	182	184.6	180.2	183.2
03/13/2006	187.4	189.6	185.2	188.2
03/14/2006	187.6	188.4	184.4	185.2
03/15/2006	185.4	187.2	185.2	186.8
03/16/2006	186.6	187.6	182.2	183.4
03/17/2006	185.4	185.8	182.8	184.8
03/20/2006	186.8	188.4	186.2	187.4
03/21/2006	187.4	187.4	187.4	187.4
03/22/2006	189.4	190.6	187.8	189.8
03/23/2006	190.4	191.2	188	188.4
03/24/2006	191.8	193.6	188.6	193
03/27/2006	195	198	194.4	196.8
03/28/2006	194	198.8	192	198
03/29/2006	197.2	199	195.6	198
03/30/2006	200	204	199.6	201
03/31/2006	203	204	201.2	202.2
04/03/2006	202.8	204.2	202	203.6
04/04/2006	203.6	204.8	202.2	203.2
04/05/2006	203	204	200.2	202
04/06/2006	202.4	204.6	202.2	204.2
04/07/2006	206	211	205.6	211
04/10/2006	211.8	214.6	211.6	213.8
04/11/2006	213.8	213.8	208.2	213.8
04/12/2006	209.8	212.4	206	206.8
04/13/2006	203.2	206.4	199	205
04/14/2006	206.4	206.4	200.8	202.6
04/17/2006	203.4	203.4	199.8	199.8
04/18/2006	198.2	203.4	198	203.2
04/19/2006	209.8	211.6	207.4	208.8
04/20/2006	212.8	216	210.8	215
04/21/2006	213.6	215.4	209	213.8
04/24/2006	208.8	211	204.8	205
04/25/2006	203.8	209	201	208.4
04/26/2006	209.4	211.6	206	210.8
04/27/2006	211.8	211.8	205.2	206.2
04/28/2006	207	208.2	202.2	206.8
05/01/2006	207.4	210.6	206.4	208.8
05/02/2006	210	214	209.2	211.8
05/03/2006	211.8	211.8	211.8	211.8
05/04/2006	211.8	211.8	211.8	211.8
05/05/2006	211.8	211.8	211.8	211.8
05/08/2006	215.8	217	214	215.8
05/09/2006	215.8	217.2	213	213.2
05/10/2006	215.8	217.8	211.6	213.6
05/11/2006	215	216.4	212	213
05/12/2006	209	212	203	208.8
05/15/2006	204.8	212.2	204.4	211
05/16/2006	211	212.4	199.8	201.2
05/17/2006	203.2	205.8	199	205.6
05/18/2006	197.6	201.4	196.8	198
05/19/2006	199	199.2	194.6	198.4
05/22/2006	200.4	200.4	191.2	191.6
05/23/2006	187.6	190.6	185.2	186.2
05/24/2006	188.2	191	184.6	190.4
05/25/2006	189.6	190.4	185	185
05/26/2006	191	195.2	186.6	188.6
05/29/2006	193.2	197.6	192.6	194
05/30/2006	196.2	196.6	194	194.8
05/31/2006	192	193.8	189	189.6
06/01/2006	193.6	195	188.8	191.2
06/02/2006	194	199.2	187.6	199.2
06/05/2006	199.4	202.4	195.8	197.6
06/06/2006	196	196.6	191	191.6
06/07/2006	188.6	191.2	181.4	182.2
06/08/2006	176.2	181.6	170.6	174
06/09/2006	172.6	181.8	171.2	179
06/12/2006	178.6	182	175.8	179.6
06/13/2006	177.6	179.8	170.4	170.4
06/14/2006	167.4	174.8	167.4	171.2
06/15/2006	177.2	180.4	176.4	179.2
06/16/2006	186.2	186.6	184.2	186.2
06/19/2006	186	186.2	182.6	183.6
06/20/2006	182.2	186.4	180.6	181.8
06/21/2006	184.4	186	179.8	182.6
06/22/2006	184.6	190.4	184.4	190.4
06/23/2006	190.4	192.8	186.2	192.2
06/26/2006	192.2	195.2	188.8	193
06/27/2006	193	193.8	190.4	191.8
06/28/2006	187.8	189.6	186.4	188
06/29/2006	189	192.8	189	192.6
06/30/2006	197.6	201.2	197.2	201
07/03/2006	203.8	204.4	200.6	201
07/04/2006	202.8	203	197.8	199
07/05/2006	197	201.2	196.2	200
07/06/2006	199.6	201	198.2	199.6
07/07/2006	204	204.8	199.2	200.4
07/10/2006	196.4	204	196.4	203.2
07/11/2006	200.2	202.6	197	199.4
07/12/2006	199.8	200.8	194.4	195.6
07/13/2006	193.6	200.2	193.6	196.2
07/14/2006	194.6	198.4	192.4	194.2
07/17/2006	194.2	195	192	192
07/18/2006	192.2	192.4	186	186.6
07/19/2006	186.8	190	183.8	185.2
07/20/2006	191.2	193.8	190.4	193.8
07/21/2006	191.2	194	190	191
07/24/2006	188.6	189.4	184.8	188
07/25/2006	190	193.2	188.6	189.4
07/26/2006	193.4	198.4	193.4	195.8
07/27/2006	193.8	198	191.8	197.2
07/28/2006	198.2	203.4	196.4	200.8
07/31/2006	206	208	205	206.6
08/01/2006	206.8	210	204.4	210
08/02/2006	207	210	206.8	209.8
08/03/2006	210	210.8	205.6	206.4
08/04/2006	205	208.4	204.8	207.8
08/07/2006	205	206.4	199.4	200
08/08/2006	202	204.6	200.4	204.6
08/09/2006	203	207	200	206.8
08/10/2006	204.4	207.6	202.4	203.8
08/11/2006	201.8	203.2	199	200
08/14/2006	198.2	202.2	196	199
08/15/2006	199.2	199.6	196.6	196.6
08/16/2006	198.6	199.6	197.6	198.2
08/17/2006	199	203	197.8	198
08/18/2006	196	199.8	196	198.2
08/21/2006	198.4	199.2	193	193.4
08/22/2006	194.8	200.8	194.6	200
08/23/2006	198.2	200.4	197.8	199.2
08/24/2006	198.4	199.2	196.8	197.8
08/25/2006	198.6	201	197.4	199.6
08/28/2006	200.4	201.2	196	196.4
08/29/2006	197.4	198	196	197.4
08/30/2006	196.6	197.2	192.6	193.8
08/31/2006	195.8	197.2	194.6	197
09/01/2006	195	196.6	194.6	195.6
09/04/2006	197	199	196.4	196.4
09/05/2006	196.8	197.2	194.8	195.6
09/06/2006	195.8	199.2	195.2	197.2
09/07/2006	195.8	195.8	189.2	190
09/08/2006	188.2	193	188	191.8
09/11/2006	192	192	186.2	187.2
09/12/2006	185.2	185.4	177.8	179.2
09/13/2006	181.2	181.6	173.6	174.4
09/14/2006	175.2	181.2	175.2	180
09/15/2006	177.2	177.8	173.8	174.8
09/18/2006	174.8	174.8	174.8	174.8
09/19/2006	175	176.8	171.2	172
09/20/2006	171	171.6	167.6	169
09/21/2006	170.2	174.6	168.6	174.6
09/22/2006	172.6	174.6	171	171.4
09/25/2006	171.6	174.8	170.6	172.8
09/26/2006	174.4	176.2	172.4	173.2
09/27/2006	177.2	180.8	175.8	179.2
09/28/2006	181	184	181	183
09/29/2006	183	183.6	181	183
10/02/2006	183.2	187.2	182.8	186.4
10/03/2006	186.4	186.6	180.8	181.4
10/04/2006	179.6	180	173.2	174.8
10/05/2006	178.2	178.6	175.4	177.2
10/06/2006	178.4	178.4	174.6	176.2
10/09/2006	176.2	176.2	176.2	176.2
10/10/2006	175.2	180	175	176.4
10/11/2006	176.2	179.6	174.2	174.2
10/12/2006	176.2	178.8	174.6	176.4
10/13/2006	184.4	186	182.8	184.4
10/16/2006	186.4	188	185	185.2
10/17/2006	186.6	187.6	185	185.6
10/18/2006	184.4	185.2	181.6	184.6
10/19/2006	185.8	187.2	185	185
10/20/2006	186.6	192.2	186.4	191.6
10/23/2006	189	193	188.6	190.4
10/24/2006	193.4	194.4	192.4	193.6
10/25/2006	194.6	195	190	191
10/26/2006	193.6	195.4	193	195.2
10/27/2006	196	196	191.8	192.8
10/30/2006	191.2	193.8	187.8	188.6
10/31/2006	190.6	190.6	186.4	186.4
11/01/2006	187.4	188.2	186	187.2
11/02/2006	186	189.6	185.6	189.2
11/03/2006	189.2	189.2	189.2	189.2
11/06/2006	189.6	190	185.4	188.6
11/07/2006	190.4	190.8	187.6	188
11/08/2006	186	187.4	182.8	184
11/09/2006	185.2	188	183.4	184.4
11/10/2006	185.6	188.8	185.4	188.4
11/13/2006	186.8	187.6	180.8	181.8
11/14/2006	185.8	192.4	185.8	191.6
11/15/2006	190.4	191	185.2	185.6
11/16/2006	186.4	189.2	186.2	186.6
11/17/2006	185.6	185.6	180.4	181
11/20/2006	181.2	183.4	177.4	178
11/21/2006	180	180	175.8	176.8
11/22/2006	179.6	184.2	178.4	183.6
11/23/2006	183.6	183.6	183.6	183.6
11/24/2006	182.2	182.6	178.4	180.2
11/27/2006	178.2	181.6	178.2	181.4
11/28/2006	177.4	178	175.6	177.2
11/29/2006	179.4	181	178.8	180
11/30/2006	183.8	187	182.6	187
12/01/2006	188	189.2	185.6	187.6
12/04/2006	189.4	190.6	188	188.6
12/05/2006	190.6	193.4	189.8	192.4
12/06/2006	195.4	196.6	193.4	195.6
12/07/2006	197	197.2	195	196
12/08/2006	195	196.2	192.4	192.8
12/11/2006	192.8	195.8	192.8	194.8
12/12/2006	196.6	199.8	195.6	199.4
12/13/2006	198	198.8	196.6	198.8
12/14/2006	199.8	200.2	197.4	198.6
12/15/2006	199.4	199.8	196.2	196.2
12/18/2006	198.2	200.2	197.2	199.6
12/19/2006	197.6	198.2	196	196.6
12/20/2006	197.4	199	196.6	199
12/21/2006	199.2	201	197.4	198
12/22/2006	197	197.6	195.6	196.6
12/25/2006	196.4	196.4	192.2	193.2
12/26/2006	192	195	189.8	194.6
12/27/2006	195.8	198.2	195.4	197.4
12/28/2006	197.8	198	195.6	196.4
12/29/2006	197.4	197.8	193.6	195.4

Menu

Create your free account now!

8001.T: ITOCHU Corporation Historical Data

2006 Historical Chart

Average

Low

High