8001.T: ITOCHU Corporation Historical Data

2009 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 118.0828

CLOSE 117.8795

Low

LOW 78.6

High

HIGH 149.2

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	92.6	94.8	92.4	93.6
01/06/2009	95.4	95.6	92.6	94.2
01/07/2009	98.2	102.6	98	101
01/08/2009	97	97.6	94.6	96.2
01/09/2009	98.2	100	97	97.8
01/13/2009	90.8	91	88.6	89.2
01/14/2009	90.4	91.4	87.6	88.4
01/15/2009	85.4	87.2	85.2	86
01/16/2009	89	91	87.8	90.8
01/19/2009	92.6	94.2	91.8	92
01/20/2009	90	90.2	85.8	87.2
01/21/2009	85.2	86	83.4	83.8
01/22/2009	84.8	85	81.8	83.8
01/23/2009	83.2	84.8	82	82.6
01/26/2009	83.4	84.8	82.8	82.8
01/27/2009	85.6	90.2	85.6	88.6
01/28/2009	87.6	91.8	86.6	90
01/29/2009	93	94	90.4	92.6
01/30/2009	90.6	92.8	88	89.4
02/02/2009	87.4	93.2	87.2	91
02/03/2009	89	93.2	89	90
02/04/2009	91	93.4	90.4	92.8
02/05/2009	94	96.6	92.8	94.4
02/06/2009	97.2	97.8	93.6	95
02/09/2009	96.8	97.8	94	94.2
02/10/2009	95.2	95.8	92.8	93.6
02/12/2009	91	91.6	88.4	88.6
02/13/2009	90.6	93.4	88	92
02/16/2009	90.8	91.8	89.2	90
02/17/2009	89	91.2	88.4	89.4
02/18/2009	88	89.8	87.8	88.6
02/19/2009	89	89.2	86	86.2
02/20/2009	87.2	88.4	85.6	86.4
02/23/2009	84.6	87.6	83.4	86.8
02/24/2009	83.8	85.8	82.4	85.8
02/25/2009	88.4	88.8	86.4	88.2
02/26/2009	87.8	90.2	86	86.6
02/27/2009	86.8	90	85.2	89.6
03/02/2009	86.6	87.4	82.8	83.4
03/03/2009	80.4	81.4	79.8	81
03/04/2009	80.8	83	78.6	82.6
03/05/2009	83.8	88.8	83.8	88.8
03/06/2009	86	87.2	85	85.8
03/09/2009	86	88.2	84.8	85.6
03/10/2009	84.6	85.4	83.2	83.8
03/11/2009	86.4	87	84.4	84.4
03/12/2009	83.6	84.4	81.4	81.6
03/13/2009	83.6	84.4	82.6	83.4
03/16/2009	84	87.4	84	86.4
03/17/2009	87.8	90.6	86.6	89.6
03/18/2009	91.4	93	88.4	90
03/19/2009	92	92.4	90	91.4
03/23/2009	93.4	101.6	93.2	100.2
03/24/2009	105.8	106.2	102.4	104.2
03/25/2009	104.2	105.6	102.2	104
03/26/2009	104	106	102.8	105.4
03/27/2009	106.2	107	102	103
03/30/2009	104.6	105	97	97.4
03/31/2009	96.4	98	93.8	95.6
04/01/2009	97.4	100.6	97.2	99
04/02/2009	104	104.8	102.6	104
04/03/2009	106.6	106.8	103	105.6
04/06/2009	106.8	109.6	104.4	104.4
04/07/2009	106.4	107	103.4	106
04/08/2009	102	103.8	100.4	102.4
04/09/2009	103.6	106.8	103.4	106
04/10/2009	110	110	106.4	108.8
04/13/2009	110	116.2	109.8	115
04/14/2009	117	118	111.8	114.2
04/15/2009	112.2	114.4	111.2	113.6
04/16/2009	116	119.4	112.6	114
04/17/2009	118	118.4	115.6	116.6
04/20/2009	116.2	117.8	113.8	115.8
04/21/2009	110	111	107.6	109.8
04/22/2009	111.6	112	108.2	109.4
04/23/2009	107.4	109.6	105	108
04/24/2009	109.4	109.4	105.2	107
04/27/2009	107.2	108.8	105.2	106.8
04/28/2009	104.8	105.6	100.4	100.8
04/30/2009	103.6	105.6	103	105.2
05/01/2009	111.2	117.6	110.4	115.6
05/07/2009	125.6	128.6	123.6	124.6
05/08/2009	124	127.6	122.8	125.2
05/11/2009	131.2	132	128.6	130.4
05/12/2009	128.4	129	126	127
05/13/2009	130	132	127.4	130.4
05/14/2009	125	125.6	122.8	125
05/15/2009	123.8	126.6	123.4	126.6
05/18/2009	124.8	124.8	122.6	123.4
05/19/2009	127.4	129.6	126.8	129.4
05/20/2009	133	136.6	132.6	133.6
05/21/2009	132	135.6	130.6	133
05/22/2009	130.4	135.2	130.2	134.2
05/25/2009	136	138.4	134.2	134.2
05/26/2009	135.8	135.8	132.2	134.8
05/27/2009	137.6	137.8	133.6	133.8
05/28/2009	133.4	136.6	132.8	135.8
05/29/2009	137.8	139.2	137.2	137.8
06/01/2009	137.8	145.4	137.8	143
06/02/2009	148.6	149.2	142	142.4
06/03/2009	142.4	144.4	140.6	142
06/04/2009	140	144.4	139.6	141
06/05/2009	143.2	145.4	142.4	144
06/08/2009	146	146.4	142.6	143.6
06/09/2009	142.2	143.6	139.6	140
06/10/2009	143	146	141.6	145
06/11/2009	147	147.6	143.6	145.8
06/12/2009	147.4	148.8	145.2	148
06/15/2009	148.6	148.6	145.6	146.2
06/16/2009	144.2	144.2	137.2	137.4
06/17/2009	136.2	141.6	135.8	137.2
06/18/2009	135.2	135.2	130.2	131.6
06/19/2009	133.4	136.8	133	134.4
06/22/2009	134.4	134.6	130.8	132.4
06/23/2009	128	128.6	126.6	127.6
06/24/2009	128.4	131	127.2	129.2
06/25/2009	131.2	135	130	132.6
06/26/2009	135.6	136.6	132.4	133.4
06/29/2009	133.4	134.2	129.4	130.8
06/30/2009	133.8	135.2	133	134.4
07/01/2009	136.4	136.4	132.2	132.6
07/02/2009	134.2	134.2	131.4	131.8
07/03/2009	127.8	130.4	127.2	130.2
07/06/2009	128.2	128.4	124.2	125.6
07/07/2009	125.8	126.8	122.4	124.6
07/08/2009	120.6	121.8	119	120
07/09/2009	118.8	122.2	116.8	118.4
07/10/2009	120.4	121.6	117.8	118.2
07/13/2009	118	121.6	116.8	116.8
07/14/2009	120.8	123	119.6	121.4
07/15/2009	123.4	124.2	121	121.2
07/16/2009	127.2	128.6	125	125.2
07/17/2009	127.4	128.4	126.6	127.6
07/21/2009	134.2	134.8	133.6	134.8
07/22/2009	134.2	137.2	133	134.4
07/23/2009	134.6	136	132.8	134.4
07/24/2009	137.6	138.4	136.2	137
07/27/2009	139.6	140.2	137	138
07/28/2009	139.4	140.2	137	140
07/29/2009	137.4	139.4	136.8	138.8
07/30/2009	139.2	139.2	134.2	137
07/31/2009	140.2	141.8	138.6	141.6
08/03/2009	134.6	137.6	134.4	135.2
08/04/2009	137	138.8	136.6	136.6
08/05/2009	138	138.8	132.6	133.2
08/06/2009	133.6	134.8	132.6	133.2
08/07/2009	133.8	134	131.6	133.8
08/10/2009	137.6	137.8	135.8	136.2
08/11/2009	136	136.8	134.6	136
08/12/2009	135	135.6	133.6	133.8
08/13/2009	135.2	136.2	134.4	135.6
08/14/2009	136.4	139.2	136	138.4
08/17/2009	136.4	136.6	133.2	133.4
08/18/2009	130	132.2	130	132
08/19/2009	132.6	133	130.2	130.2
08/20/2009	132.6	133.8	131	133
08/21/2009	133.6	133.8	129.6	131.4
08/24/2009	134.2	135.2	133.8	134.6
08/25/2009	134.2	136.2	133.8	135.6
08/26/2009	136.6	137	134.6	136.2
08/27/2009	134.6	134.6	130.2	132
08/28/2009	133	133.2	131.2	132.2
08/31/2009	133.4	135.2	131.2	132
09/01/2009	131.8	132	129.8	131.2
09/02/2009	128.4	129	127.6	127.8
09/03/2009	128.6	131	128	129.8
09/04/2009	131	131.2	128.8	129
09/07/2009	131	132.4	130.6	132.4
09/08/2009	132.6	132.8	131.6	132
09/09/2009	132.8	133.4	131	132.6
09/10/2009	132.8	134.2	132.4	133.6
09/11/2009	134.2	134.4	131.8	132.2
09/14/2009	131.2	131.4	129.8	130.8
09/15/2009	131	131.4	129.6	130.2
09/16/2009	130.8	132.6	128.6	129.4
09/17/2009	131.2	132.4	130.8	131.6
09/18/2009	131	132	130	130.2
09/21/2009	130.2	130.2	130.2	130.2
09/24/2009	130.8	132.8	130.2	132.8
09/25/2009	128.2	128.8	124	124.4
09/28/2009	121	121.2	117.4	117.8
09/29/2009	119.6	120.2	118.2	119.4
09/30/2009	118.6	119	117.8	119
10/01/2009	119.2	121	118.6	119.2
10/02/2009	116.8	117.8	115.4	117.8
10/05/2009	117	117.2	114.2	114.6
10/06/2009	116	117.6	115.2	116.4
10/07/2009	119.2	120.4	118.8	119.6
10/08/2009	119.4	122.6	117.8	121.4
10/09/2009	122.2	125.6	121.4	124.8
10/13/2009	126.8	126.8	124.4	124.6
10/14/2009	125.8	125.8	121.6	123
10/15/2009	124.4	125.4	123.6	124.4
10/16/2009	125.8	126.2	122.8	123.8
10/19/2009	122.4	123.4	119.6	122.8
10/20/2009	125.6	125.8	122.4	122.8
10/21/2009	121.6	124	121.2	123
10/22/2009	122.4	122.8	119.4	121
10/23/2009	121.2	121.8	119.2	119.8
10/26/2009	120	123.4	119.4	122.4
10/27/2009	120.6	121.4	118.2	119.2
10/28/2009	118.6	120.4	118.2	119.4
10/29/2009	116.4	116.8	114	115.4
10/30/2009	117.2	119.2	114.2	117.6
11/02/2009	112.4	112.8	111.6	112.6
11/04/2009	112.4	114.8	111.4	114.2
11/05/2009	113.8	115.6	113.2	115
11/06/2009	116.6	116.8	115.2	115.6
11/09/2009	115.4	118.4	114.8	116.2
11/10/2009	118.4	122.6	118.2	120.2
11/11/2009	119.8	122.8	119	121.6
11/12/2009	122	124.2	122	123.6
11/13/2009	123.8	124.8	122.8	124.4
11/16/2009	124	125.6	123	123
11/17/2009	123.4	124.6	120.8	121.2
11/18/2009	120.8	121.8	119.6	121.4
11/19/2009	121.6	122.4	120	120.8
11/20/2009	118.8	121.2	118.4	120.4
11/24/2009	121.6	123.8	121	121.4
11/25/2009	121.4	122.4	120	122.4
11/26/2009	121.4	122.8	121	121.4
11/27/2009	118.6	119	115.8	116.2
11/30/2009	117.8	119.4	117	118.6
12/01/2009	117.4	120.8	116	120.6
12/02/2009	119	122	119	121.8
12/03/2009	123.8	127.6	123.2	127.4
12/04/2009	129.4	131.6	128.2	129.8
12/07/2009	131	133.6	130.8	131.4
12/08/2009	129.4	132	127.4	131
12/09/2009	128	128.8	127.2	128.4
12/10/2009	127.2	128.8	125.2	126.2
12/11/2009	126	128.2	125.4	127.4
12/14/2009	128	129.6	127.6	129
12/15/2009	128.8	129.6	128.2	128.4
12/16/2009	129.2	129.8	127.6	129
12/17/2009	129.6	134.8	129.6	133.8
12/18/2009	131.8	133	130.2	131
12/21/2009	131.6	132	130.4	130.8
12/22/2009	132.2	132.6	131.6	132.2
12/24/2009	135.4	138.4	135.4	137.6
12/25/2009	137.8	137.8	135.8	135.8
12/28/2009	137.6	139	137.2	137.8
12/29/2009	138	139	137	137
12/30/2009	138	139.2	136.4	136.4

Menu

Create your free account now!

8001.T: ITOCHU Corporation Historical Data

2009 Historical Chart

Average

Low

High