Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ITOCHU Corporation logo
8001.T
ITOCHU Corporation
06:30:00
1847.5 ¥
0.0000 (%0.00)
Previous Close: 1871
Day Low₺1835.5
Day High₺1867
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

8001.T: ITOCHU Corporation Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 178.2898
CLOSE 178.0171

Low

LOW 76

High

HIGH 267.4
DATEOPENHIGHLOWCLOSE
01/04/2008212212.4205.4207
01/07/2008203207.8200.4204.2
01/08/2008205.6211.2201.2210.6
01/09/2008210.6219.8206.4219
01/10/2008218.2219.6211.2211.6
01/11/2008213215.6204.6205.8
01/15/2008203.8208.2196.6199.6
01/16/2008193.4193.6185.2186
01/17/2008188.6191.6181.4189.2
01/18/2008181.2193.6180.4192.6
01/21/2008187.4188.6179.2179.8
01/22/2008169.8170.2160.8161.4
01/23/2008170.6173.4165.6170
01/24/2008175177.2172176.8
01/25/2008182.2189.8181.8189.4
01/28/2008187.4188181181.6
01/29/2008185.6188.6182.6186.8
01/30/2008189198.8188192.2
01/31/2008190.6199.2188194.6
02/01/2008194.4198188.6190
02/04/2008196199.4193.4195.2
02/05/2008198.2208.4197.4207.2
02/06/2008197.2199.8193.6194.6
02/07/2008192.6203192201.4
02/08/2008197.6202.8191.2192.6
02/12/2008193.6198.8191.2196
02/13/2008201207.8200.6203.8
02/14/2008215.2215.4208.6210.6
02/15/2008210221.4205220.2
02/18/2008218.2227.4216.4216.4
02/19/2008225.4239.4223.8233.4
02/20/2008235.2238227.6228.4
02/21/2008233236.6230.8234
02/22/2008230240.8228.6239.8
02/25/2008238.6244.2236.2239
02/26/2008243244239239.8
02/27/2008241243231.2232.6
02/28/2008225233.4224.4232
02/29/2008225.2228.6222.4225.4
03/03/2008213.4216.8211.6212.6
03/04/2008216220.4210.6217.6
03/05/2008221226217226
03/06/2008232236.4230.2232.2
03/07/2008223.8228.6222.4224.4
03/10/2008220.4223.6203.6205.2
03/11/2008200210.4198.2209.2
03/12/2008221.2222.8215.6217
03/13/2008213217.8204.8210.6
03/14/2008212.6213.6199.8204.8
03/17/2008195198188190.6
03/18/2008190.8191.6183.8187.6
03/19/2008195.2198.2186.8190
03/21/2008186.6187176.8178.8
03/24/2008179185.2177.8178.4
03/25/2008184.4189183.4187
03/26/2008190.2196.4190.2195.2
03/27/2008196200.4192.2195.6
03/28/2008196.4206.4195.6204
03/31/2008196199.4193196.8
04/01/2008198.8200.6195.2197.4
04/02/2008202202.2194.6196
04/03/2008198204.2196.4203
04/04/2008201.8208.8200205.2
04/07/2008209215.6206.6213.8
04/08/2008214217.8211.6217
04/09/2008216218.4210.6214.2
04/10/2008213220208.4218
04/11/2008218.8223.8216.6223.8
04/14/2008216.4220.2216.4219.2
04/15/2008227.2229.6224.2227.6
04/16/2008229.6230.6222.8224.6
04/17/2008229.2230.2224.6225.6
04/18/2008221.6223.4216.6221.2
04/21/2008223.6231.8223.4229.6
04/22/2008227.2229224224.6
04/23/2008225232.2224.8229.8
04/24/2008231.6236230.8233
04/25/2008229234227.2227.4
04/28/2008231.4231.8223.4226.2
04/30/2008223.6227.4214.2217
05/01/2008222.2227.4219221.4
05/02/2008225.4229.6222.8227.6
05/07/2008233.8236231.6234.2
05/08/2008235236.2231.6232.2
05/09/2008231.2232.4228.6229.8
05/12/2008227.6228224.2226.8
05/13/2008227.8229.2223229
05/14/2008232.2236.6230.4236.2
05/15/2008237.4242.8236.8240.6
05/16/2008243.8252.2243.2251
05/19/2008260.2267.4259.4262.4
05/20/2008262266.4259.8262
05/21/2008254256.4251.2255
05/22/2008248258.8244.2258.4
05/23/2008254.8257248.6248.6
05/26/2008243.6247.8240.4240.4
05/27/2008242.8249.8242.4249.8
05/28/2008243.4247241241.6
05/29/2008242.2244.8241243
05/30/2008240.2247.4239244
06/02/2008255.4256251.2252.8
06/03/2008248.8251.8247.6250.8
06/04/2008251251245247
06/05/2008247247240.6242.2
06/06/2008250.2252.2246246.2
06/09/2008243247.6242.6242.6
06/10/2008242243.2236.4238
06/11/2008239.6240.2233.6237.6
06/12/2008230233.2228.2231.2
06/13/2008229236.8228.2231.2
06/16/2008239.2244237.2243.2
06/17/2008242243.4238.6239.8
06/18/2008242.4243.4240.2242.2
06/19/2008241.2241.2236.2237.8
06/20/2008237.8237.8230.4232.2
06/23/2008226230.4224.8229.8
06/24/2008230.2238229.2235.4
06/25/2008231.4234.4228.6234
06/26/2008234235.2227.2228.2
06/27/2008220.6228.2220.6225
06/30/2008226.6229.2224.8226.2
07/01/2008229.4235.8229233
07/02/2008233.4236226.2227.8
07/03/2008224.8224.8217.2220.6
07/04/2008222.8225.6220.2222
07/07/2008220221.6217219.4
07/08/2008215.8216.4208.6209.6
07/09/2008212.4215.8206.8208
07/10/2008204205.8200.8202.8
07/11/2008204.8209.8203.4206.6
07/14/2008210.6214.8207208.6
07/15/2008204.6207.8202.6204.6
07/16/2008201.4203.2197199.8
07/17/2008201.8206.6200.6203.8
07/18/2008204205.8198198
07/22/2008207.8215.2206.4215
07/23/2008210.6213.4209.4211.8
07/24/2008213.6216.4209.2214
07/25/2008210213.2206.8208
07/28/2008209213.4209210.6
07/29/2008209.8212.2205.2210.8
07/30/2008212.2215.6209.6215.6
07/31/2008221.8223.8211.2216
08/01/2008210210.6200205
08/04/2008204.6204.8192193.2
08/05/2008189.2189.4184.6186.8
08/06/2008192.8192.8185.2189.6
08/07/2008189.4192.6187.4188.8
08/08/2008187.2192182.8191
08/11/2008189189.8181.2183.2
08/12/2008184.2184.2181.2181.8
08/13/2008180.6180.8176176.8
08/14/2008180185179.2180
08/15/2008179179.6174.4176.4
08/18/2008177182.6176.4181.8
08/19/2008177.8178.4174.4175.4
08/20/2008176.6180175.4178
08/21/2008182182.4177.6178
08/22/2008182183.2180.6181
08/25/2008180180.8177.8179
08/26/2008176.8176.8175175.8
08/27/2008175.2177.2173.4173.6
08/28/2008174174.8170.4173
08/29/2008174.2177.8173.6177.8
09/01/2008176176.4173.8174
09/02/2008171.2171.8164.8166.2
09/03/2008164164156.8158
09/04/2008152153.8148152.6
09/05/2008146.6152.2146.6150
09/08/2008155.6161.6154.4159.8
09/09/2008156156.6146.8147.8
09/10/2008142146.4141144.2
09/11/2008145148.2140.2141.2
09/12/2008142.8146.4141.6145.2
09/16/2008135.2135.8130131.8
09/17/2008135.8137.4131.2133
09/18/2008131132.2128131.2
09/19/2008136.8140135.6139
09/22/2008149150.8147147.8
09/24/2008147.2149.4144.8149.2
09/25/2008146146140.2141.4
09/26/2008142.8143.8132.8136
09/29/2008134134.4128.4129.4
09/30/2008120.4126.8120.2124.4
10/01/2008128.4130124.6128.8
10/02/2008130130120121.2
10/03/2008118.2119.8113114.8
10/06/2008112.8113.2106107.6
10/07/2008102.8108.8100.6107
10/08/2008102.61059394.8
10/09/2008100.810797.6103.4
10/10/200893.4110.293.2105.8
10/14/2008119.8121.6116.2119.6
10/15/2008113.6115.8108.6114
10/16/20089899.69494
10/17/20089798.48995
10/20/200897102.295.6101
10/21/2008109111.6107.2109
10/22/200810310396.296.8
10/23/200890.892.886.492.4
10/24/200888.489.483.283.8
10/27/200882.887.876.677.6
10/28/200878.286.27684.4
10/29/200892.493.28690.8
10/30/20089610694.8104.2
10/31/2008103108.8100.4101.2
11/04/2008104.2105.2100103.6
11/05/2008108.6113.2108112
11/06/2008104108103.4106
11/07/200896.210394.8100.8
11/10/2008106107.2104.2104.6
11/11/2008103.2104.6101.2101.4
11/12/200897.4100.69797.8
11/13/20089394.691.692.6
11/14/200896.297.29393.8
11/17/200892.2989094.2
11/18/200892.2101.89297
11/19/200896.4978990.2
11/20/200884.285.48081.6
11/21/200877.488.876.888.2
11/25/200892.492.686.489.2
11/26/200886.287.885.286
11/27/200888.6938888.6
11/28/200890.697.690.296.6
12/01/200893.69792.495
12/02/200887.287.48383.4
12/03/200884.48580.882.4
12/04/20088182.477.278
12/05/2008798278.680
12/08/200880.683.478.482.8
12/09/200884.486.680.681.8
12/10/200883.28581.284
12/11/200884.489.882.488.2
12/12/200886.689.481.282.2
12/15/200885878585.6
12/16/200884.688.683.885.8
12/17/20088888.281.885.2
12/18/200883.886.68385.8
12/19/200884.8868383
12/22/20088484.482.484
12/24/20088282.280.481.8
12/25/200882.683.882.283.2
12/26/200884.284.683.684.6
12/29/200885.487.285.287
12/30/200887.489.487.288.6