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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 150.7731
CLOSE 150.8269

Low

LOW 131.8

High

HIGH 181.8
DATEOPENHIGHLOWCLOSE
01/04/2010138.2139.6137.6138.8
01/05/2010142.8144.2141.6142.2
01/06/2010144145.4143.2144.6
01/07/2010145.4147.8145145.8
01/08/2010148.8150147.6149.2
01/12/2010150.4156150.4155.4
01/13/2010153.8156.2153153.6
01/14/2010156160.8154.8160.8
01/15/2010162162.6158.8161
01/18/2010158.4160.6156.4157
01/19/2010156.2158.8155.6156.8
01/20/2010158.4159153.6154.2
01/21/2010151153.8150.4153
01/22/2010150150147149.4
01/25/2010146.4151146.2150
01/26/2010149.2152.6146.4146.4
01/27/2010147.2147.8142.4142.8
01/28/2010144.8145.4142144
01/29/2010143143.6140141.6
02/01/2010140.2140.6136.4137.8
02/02/2010139.8144.6139.4142
02/03/2010144145142.4143.8
02/04/2010143143.4138139.6
02/05/2010134.8138134.4136.6
02/08/2010136.6138.4135.2136.2
02/09/2010136.4138.8135.6137.4
02/10/2010139.2140.6135.6136
02/12/2010140.2143.4139.8143
02/15/2010142142.8139.6139.8
02/16/2010140141.6139.4140.8
02/17/2010143.8146.8143145.4
02/18/2010146.8147144144.6
02/19/2010145145.2139.8140.2
02/22/2010143.8146143.6145.8
02/23/2010144.4145.4143144.8
02/24/2010143143.8142143.2
02/25/2010144144.4140.6141
02/26/2010141.2143.4141.2143.2
03/01/2010143.4144.8142.2144
03/02/2010143.8145.8143.6145.6
03/03/2010145.6147145.2146.8
03/04/2010147148.4144.8145
03/05/2010147.4149147.2148.2
03/08/2010151.8153.2151.6153
03/09/2010152153.4151.6151.8
03/10/2010152153.2151.8152.6
03/11/2010155.6157153.8156
03/12/2010157.8157.8155155
03/15/2010156.2156.4154.2155.8
03/16/2010154.2155152.6152.6
03/17/2010153.6154.8152.6154
03/18/2010154.6156.8154.2155.2
03/19/2010156.8157.8155.8157.6
03/23/2010160161159.2160.8
03/24/2010161.2163.2160.8163.2
03/25/2010164164161.4162
03/26/2010163.6163.6161.8162.6
03/29/2010160162.2160162
03/30/2010162.6163.6162.2162.4
03/31/2010161.6164.2160.8163.8
04/01/2010165.8168165.4166.6
04/02/2010168169167168.8
04/05/2010171.2171.8170170.4
04/06/2010172172167.8168.6
04/07/2010170173169.4172
04/08/2010171.2173169.6170
04/09/2010169.6171168.6169.4
04/12/2010172.4177.6171.6176.8
04/13/2010176177175176.6
04/14/2010176.6179.2176177.4
04/15/2010179181.8178.2181.2
04/16/2010181181.6179180.6
04/19/2010176176.8173.4173.8
04/20/2010175.6175.8169.4169.8
04/21/2010172.4173169.8171.2
04/22/2010167.4167.8165.2166.6
04/23/2010166169165.4166.4
04/26/2010166.8170.8166.6170.4
04/27/2010168.4169.2167167.2
04/28/2010162165.2162164.2
04/30/2010167.2167.6163.4164.4
05/06/2010156156.8155155.8
05/07/2010148.2158.8148.2158.6
05/10/2010157160.6156.2157.6
05/11/2010159.8161155.8156.6
05/12/2010158160.4157.4159.6
05/13/2010162.6163.4161.6163.2
05/14/2010160162157.4161.2
05/17/2010159.2159.8153.4155.4
05/18/2010155.6156.2150.6152
05/19/2010149.4152.4148.4151.8
05/20/2010150.2153.2149149.4
05/21/2010143.4148143147.6
05/24/2010146.2148.4145.4148.2
05/25/2010146147143144.2
05/26/2010145147.4140.4144.8
05/27/2010143.8150.4143.2150.2
05/28/2010153.8153.8149151.6
05/31/2010151152.4148.2151
06/01/2010150.8150.8148148.8
06/02/2010146149.4143.4143.8
06/03/2010149.6151149149.8
06/04/2010150.2152.4150151.6
06/07/2010147.8147.8145145.8
06/08/2010143.8146.6143.4145.6
06/09/2010143.8144.8141.8142.4
06/10/2010144.8147.2141.8146.8
06/11/2010151.2151.4146.8147.4
06/14/2010150.2150.6148.6150
06/15/2010149149147148.2
06/16/2010151.2155.2151154.6
06/17/2010153.8156.2153.6153.8
06/18/2010153.8155.6152.8153.8
06/21/2010156.4160.4155.8160.2
06/22/2010157.8159.2155.4155.4
06/23/2010153154.2152.2152.8
06/24/2010155156.6153.6154
06/25/2010151.6152.2150.4151
06/28/2010151151.2146.6147
06/29/2010146.8148.4143.6144.2
06/30/2010141.2141.4139.6141
07/01/2010139.4141.8137.4141.6
07/02/2010141.2141.6138.2139.2
07/05/2010140.2140.2137.4138.2
07/06/2010135140.2134.2140
07/07/2010140.2141.6139139.6
07/08/2010143144.2141141.8
07/09/2010143.2143.2140.6142.6
07/12/2010142.8145.8142.6143.2
07/13/2010143.2144140140.8
07/14/2010144144.2143.2144.2
07/15/2010141.6142.4140.2140.2
07/16/2010139.8141.2137.4137.8
07/20/2010135136.6134.2135.8
07/21/2010136.8137134134.8
07/22/2010133.4135131.8133.8
07/23/2010137138135.8137
07/26/2010138138.8136.6136.6
07/27/2010137.2137.4134.8135
07/28/2010136.6139.8136139.6
07/29/2010138138.8137.2137.6
07/30/2010136.8137.2133.6134.8
08/02/2010135.8138.2135136.6
08/03/2010140144.6139.8144.2
08/04/2010142.2144.6142.2143.8
08/05/2010145.2146.4144.4146.4
08/06/2010145148144.8146.2
08/09/2010144.8145.2143.8144.8
08/10/2010144.8146143.4144.2
08/11/2010141.4141.8139139.8
08/12/2010136137.8134.4137.8
08/13/2010137.8138.2135.6137.4
08/16/2010136.2136.2134.4135
08/17/2010134135133.6134.4
08/18/2010136.8138.6136.2136.8
08/19/2010137.2139.2137138.8
08/20/2010136.8137.8136.2137
08/23/2010136137.8136137.2
08/24/2010135.2136.6134.8135.6
08/25/2010135.2136.6134.6135.4
08/26/2010137137135.4136.4
08/27/2010135140134.2139.4
08/30/2010141.4143.2140.2141.2
08/31/2010138.2138.4137137.2
09/01/2010137.4138.6136.6138.6
09/02/2010142142.2137.8139.2
09/03/2010140.6141.6140141
09/06/2010142145142145
09/07/2010143.6145.2141.4141.6
09/08/2010139.6140.2138.2138.8
09/09/2010140.4140.8139139.2
09/10/2010139.8141.2139.2139.6
09/13/2010140.8142.2140141.4
09/14/2010141.6144.6141.4143.2
09/15/2010141.4145.8141144
09/16/2010146.2146.4144.8145.4
09/17/2010146149145.2148.4
09/21/2010149.2149.4145.2145.4
09/22/2010144.6146.6143145
09/24/2010142.4145.2142143.2
09/27/2010145.6148.4144.6148.4
09/28/2010146.4152.6146.4150.6
09/29/2010150.8152.8150.4152.4
09/30/2010154.4156.8151.8152.8
10/01/2010153.2154.4150.4151.6
10/04/2010151.4153.6150.2151.6
10/05/2010150.6152.8149.4152.4
10/06/2010155.8158155.6156.6
10/07/2010156.4157.2155.6156.8
10/08/2010156.8156.8155155.6
10/12/2010158158.8153153
10/13/2010150.8154.8150.8152.8
10/14/2010155.8158.8155.2158.2
10/15/2010157.4157.6154.2154.4
10/18/2010154.6155.8153.2153.6
10/19/2010153.6154.4150.8151.6
10/20/2010147147.4143.6146.4
10/21/2010148148.2145.2146.4
10/22/2010145.6146.8145.2145.8
10/25/2010145148.4144.8148.2
10/26/2010146146.8144.6144.8
10/27/2010145.4146.4143.2143.6
10/28/2010143.8144.6142.4143.4
10/29/2010143.6144.2140141.2
11/01/2010140.2142.2139.8141
11/02/2010141.6144140.8143.8
11/04/2010145.8148.6145.4147.4
11/05/2010152156.4151.8154.6
11/08/2010156.2157.4154.8155.6
11/09/2010155.8158.4155.4156
11/10/2010157.2158.4156.4157.6
11/11/2010158158.2156.2157.8
11/12/2010156.6158153153.2
11/15/2010153.8154152153
11/16/2010154.6154.8150.8152.8
11/17/2010149.8151.6149.4151.2
11/18/2010151154.8150.4154
11/19/2010157.6157.8155.6156.2
11/22/2010156.6158156157.4
11/24/2010153.4158153.4156.6
11/25/2010157.8158156156.4
11/26/2010156.6157.2155.4155.6
11/29/2010156.6158.4155.8158
11/30/2010157157.6154.8155.2
12/01/2010155.2157.6154.8157.2
12/02/2010160162159.6161.8
12/03/2010163.2163.8162163
12/06/2010163.2163.8162.2162.8
12/07/2010163.8164.4162163
12/08/2010164164.2162.6163.8
12/09/2010163163.8161.6162.2
12/10/2010163163.2160.6160.8
12/13/2010159.4161158.8160.8
12/14/2010160.2161.6160.2161.6
12/15/2010162.6165.6162.2165
12/16/2010163.8164.8162.8164
12/17/2010164165163.2163.6
12/20/2010163.8165162162.6
12/21/2010163.4165.2163164.4
12/22/2010164.4166.4164.4165
12/24/2010164166164165.6
12/27/2010165.8166.4165.2166
12/28/2010165.8166.8165.2166
12/29/2010166167.8165.4167.6
12/30/2010167167.2164.4164.4