8001.T: ITOCHU Corporation Historical Data

2011 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 164.4351

CLOSE 164.3788

Low

LOW 133.2

High

HIGH 186

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	166.4	169.6	165.6	168.8
01/05/2011	168	172.4	168	172.2
01/06/2011	174.6	175.8	173.8	174.8
01/07/2011	173.2	174.8	172.6	173.8
01/11/2011	173	177.4	172.4	176.4
01/12/2011	178.4	178.4	176.6	176.8
01/13/2011	179.6	182.4	178.8	182
01/14/2011	182.2	184.6	182	182.6
01/17/2011	184.8	185.6	180.2	181.2
01/18/2011	181.8	183.8	180.8	182.6
01/19/2011	183	183.2	181.8	182.8
01/20/2011	181.2	182.6	180.2	182.4
01/21/2011	182.2	182.2	174.6	175.6
01/24/2011	176	177.4	175.4	176.2
01/25/2011	178.2	181.4	178	180.2
01/26/2011	180.4	181	178.4	180
01/27/2011	182.4	186	181.2	182.4
01/28/2011	183.6	184	180	181.2
01/31/2011	179.2	180	178.4	178.4
02/01/2011	179.8	180.4	178.6	179.6
02/02/2011	181.6	183.6	179.2	181.2
02/03/2011	180	182.4	178.4	179.4
02/04/2011	180.4	181	178.2	178.8
02/07/2011	179	180	178.4	179
02/08/2011	177.8	178	175	175.8
02/09/2011	176	177	174.4	175.4
02/10/2011	174.4	176.6	174.2	176
02/14/2011	178	178	176.2	176.8
02/15/2011	176.2	178.8	176.2	178.4
02/16/2011	177.8	179.4	177.6	178.2
02/17/2011	179.6	180	178.4	179.6
02/18/2011	179.2	179.6	178	178.6
02/21/2011	178.2	178.2	176	176.8
02/22/2011	175.6	176.2	172.6	173.2
02/23/2011	170.6	172	168.8	169
02/24/2011	166.4	166.8	164	165.2
02/25/2011	165	167.4	164.4	167.4
02/28/2011	167.2	170	164	169.2
03/01/2011	169.6	171	168.8	170.4
03/02/2011	167.8	169.8	167	168
03/03/2011	168.2	170.8	168.2	170.4
03/04/2011	173	174.2	171.6	173.6
03/07/2011	173.4	173.4	168.8	169.6
03/08/2011	168.8	170.8	168.2	169.6
03/09/2011	171.2	172.4	169.6	169.8
03/10/2011	169.6	169.8	166.2	167
03/11/2011	164	165	161.2	161.6
03/14/2011	143.6	156	142.6	152.4
03/15/2011	150	151.6	133.2	141.6
03/16/2011	148	157	147.6	156
03/17/2011	150	157.6	148.8	155.6
03/18/2011	160	162.8	159	159.8
03/22/2011	164.6	165.8	163	165
03/23/2011	165.6	167.6	163.6	165.8
03/24/2011	167	173	166.6	171.8
03/25/2011	173.8	174.8	170.8	172
03/28/2011	175	175	170.6	172.4
03/29/2011	167.6	172.2	167.6	170.4
03/30/2011	170.8	176.2	170.4	176
03/31/2011	177.6	178	173.4	174.2
04/01/2011	174	177.4	173.4	175.4
04/04/2011	176.8	178.2	176.2	176.2
04/05/2011	176.4	176.8	170.4	172
04/06/2011	172.2	172.2	167.8	168.2
04/07/2011	169.4	170.8	167.6	167.8
04/08/2011	167.4	170.4	166.2	170
04/11/2011	170	171.2	168.8	169.4
04/12/2011	167.2	167.6	164.2	165.2
04/13/2011	163.8	165.2	162.6	165.2
04/14/2011	163.8	165.4	163.4	164.8
04/15/2011	164.4	165.4	163.6	164
04/18/2011	164.6	164.6	160.6	161
04/19/2011	160	161	159	159.6
04/20/2011	160.8	161.8	159.8	161
04/21/2011	163	164.8	161.8	164.2
04/22/2011	163	164.8	162.2	163.8
04/25/2011	164.4	165.4	162.6	163
04/26/2011	163.8	164.8	161.4	163.6
04/27/2011	164.6	165.8	163.8	164.8
04/28/2011	166	167.8	165.2	167.8
05/02/2011	170.2	171.2	169.6	170.8
05/06/2011	169	175.6	167.8	174.2
05/09/2011	175.2	175.6	172.6	173.4
05/10/2011	173.8	174.6	172	173.2
05/11/2011	174.2	174.8	173.6	173.6
05/12/2011	173.2	173.2	169.6	169.6
05/13/2011	170.2	170.6	165	167.2
05/16/2011	167.2	168.4	165.2	165.4
05/17/2011	166.2	168	165	165.8
05/18/2011	167.2	172.4	167	172
05/19/2011	173	174.2	171	172
05/20/2011	171	173	169	169.2
05/23/2011	169.4	170.2	167	167.6
05/24/2011	166.4	168.6	166	168
05/25/2011	168.4	168.6	164.6	165
05/26/2011	165.8	167.2	165.4	166.4
05/27/2011	164.8	167.8	164	165.8
05/30/2011	165	165.2	162.6	164.2
05/31/2011	163.6	167.6	163.2	167.6
06/01/2011	167	167.4	165.8	167.2
06/02/2011	163.6	164.2	162.8	163.2
06/03/2011	164	164	160.6	161
06/06/2011	161	161.8	160	161.2
06/07/2011	160.4	162.4	160	161.4
06/08/2011	161.4	161.8	159.8	161.4
06/09/2011	161.4	161.4	159.4	159.8
06/10/2011	161.4	163.4	161	162.2
06/13/2011	161.2	161.6	160.2	161.4
06/14/2011	160.6	163.6	160.6	163.6
06/15/2011	165	165.4	163.2	163.8
06/16/2011	161.4	161.6	159.8	159.8
06/17/2011	160.4	161	155.6	156.6
06/20/2011	157	158	155.6	156.4
06/21/2011	157.6	159.2	156.6	159.2
06/22/2011	161.6	163.8	161	163.2
06/23/2011	162	163.4	161	162.8
06/24/2011	162	165	161.4	165
06/27/2011	164.4	164.6	162	162
06/28/2011	162.4	163.8	162	162.2
06/29/2011	164.8	165.4	163.4	164.8
06/30/2011	165.4	167.2	164.8	166.6
07/01/2011	168	170.4	168	169.8
07/04/2011	172.2	173	171.6	172
07/05/2011	171.8	172.2	170.6	170.8
07/06/2011	171.6	175.4	171.4	175.4
07/07/2011	175.6	176.6	175	175.8
07/08/2011	177.8	177.8	175.2	176
07/11/2011	174.8	176	173.8	174.4
07/12/2011	172.2	173.4	171.2	171.6
07/13/2011	172.4	176.4	172.4	176
07/14/2011	175.8	178	174.2	176.2
07/15/2011	175.6	176.4	174.2	174.8
07/19/2011	174	176.8	174	174.8
07/20/2011	177.2	178.4	176.2	177
07/21/2011	178.2	179.2	177.2	179
07/22/2011	180.4	180.8	179.4	180.8
07/25/2011	180.4	180.4	177.2	177.8
07/26/2011	178.8	184.8	178.4	183.8
07/27/2011	181.6	182.8	179.6	181.8
07/28/2011	179	179.6	178.2	179.6
07/29/2011	178.4	180.4	178	178
08/01/2011	181.8	182.4	180.4	180.4
08/02/2011	181	184	180.6	183.2
08/03/2011	180.2	180.6	178	178.8
08/04/2011	179.2	181	176.8	177.2
08/05/2011	165.2	170.8	164	170.8
08/08/2011	168	168.8	164	165.4
08/09/2011	159.4	161.6	153.2	161.6
08/10/2011	165.8	165.8	162.2	162.8
08/11/2011	159.2	161.4	158.8	160.4
08/12/2011	161.4	162.4	159.2	160.2
08/15/2011	161.6	162.2	160.6	161.4
08/16/2011	162.6	164.6	162	163
08/17/2011	162.4	163.2	161	161
08/18/2011	161	161.4	159.8	160.2
08/19/2011	156.4	157.4	154.2	155.2
08/22/2011	154.2	156	153	154
08/23/2011	155.4	156.4	152	154.6
08/24/2011	156.6	157.4	151.6	152.4
08/25/2011	154.4	157.6	154	154.8
08/26/2011	154.8	157.2	154.6	156.8
08/29/2011	158.2	158.6	154.6	156
08/30/2011	159.8	161	159	159.2
08/31/2011	160.6	164.4	159.8	164
09/01/2011	165	165.2	163.2	163.8
09/02/2011	163.4	163.6	161	161.8
09/05/2011	160.4	161	159	160.4
09/06/2011	159.6	159.8	156.6	157
09/07/2011	160.6	160.6	158.4	159.4
09/08/2011	161.2	161.6	159.4	160.6
09/09/2011	160	163.2	159.8	161.6
09/12/2011	158.2	161.2	158.2	161
09/13/2011	161.6	162.4	160.4	161.8
09/14/2011	161	161.8	157.4	158
09/15/2011	159.4	159.8	157.8	158.8
09/16/2011	161	163.8	160.2	162.6
09/20/2011	162.8	164	160.6	164
09/21/2011	162.8	165.8	162.6	165
09/22/2011	164	165.2	160.4	160.8
09/26/2011	158.6	158.8	148	148.6
09/27/2011	153	153.2	150.2	152.2
09/28/2011	151	151.8	149.6	150.6
09/29/2011	148.8	148.8	145	148.6
09/30/2011	148.6	150.2	147	149.6
10/03/2011	143	144	137.6	140.2
10/04/2011	137	140.8	135.2	140.4
10/05/2011	140.8	141	135.4	135.6
10/06/2011	137.6	140.2	137.4	138.2
10/07/2011	141.4	146.2	141.4	145.2
10/11/2011	153.6	154	150.2	150.6
10/12/2011	150.8	154.4	149.2	153.4
10/13/2011	155.2	157	154.2	155.4
10/14/2011	155.2	157.2	154.4	155.4
10/17/2011	158.2	158.4	156.6	157.8
10/18/2011	155	156.2	154.4	155.4
10/19/2011	155.8	156	151.4	152.4
10/20/2011	151	151.6	148.4	148.8
10/21/2011	147.2	147.4	144.8	146.2
10/24/2011	147.6	152.4	147.6	152
10/25/2011	157	157.4	153.2	153.2
10/26/2011	151.6	154.4	149.2	152.8
10/27/2011	154.2	160.2	154	160
10/28/2011	163	163.8	159.4	160
10/31/2011	160.2	163.6	157.4	157.4
11/01/2011	156	159.2	154.8	156.4
11/02/2011	152.6	154.4	150.2	152
11/04/2011	156.4	159.4	156.2	158.8
11/07/2011	158	161.8	158	161.6
11/08/2011	161	161.6	156	156
11/09/2011	159	159.4	156.8	158.4
11/10/2011	152.6	153.2	150.4	152.8
11/11/2011	153.2	154.4	150	151
11/14/2011	153.6	155.2	151.8	152.2
11/15/2011	150.2	153.2	150.2	151.4
11/16/2011	151.4	152.8	148.6	149.2
11/17/2011	148.8	152.8	148.4	152.4
11/18/2011	149.6	150	148.4	149.2
11/21/2011	149.4	150.8	148.2	150.4
11/22/2011	148.4	152	148	151
11/24/2011	148	149.4	146.4	147.2
11/25/2011	145.8	148.6	145	145.8
11/28/2011	147.8	149.8	147	148.8
11/29/2011	150.6	153.4	149.8	152.8
11/30/2011	151.8	153	150.2	152.6
12/01/2011	158.2	160	157.2	158.6
12/02/2011	158.2	159.4	157.2	159
12/05/2011	160	160	158	159
12/06/2011	158.4	159.4	156.8	156.8
12/07/2011	156	158.8	155.4	158.4
12/08/2011	158	158.8	155.4	157.8
12/09/2011	155.4	158	154.8	157
12/12/2011	159.8	161.8	159	159.8
12/13/2011	158.2	161.2	157.6	160.2
12/14/2011	160.4	160.8	157	160
12/15/2011	158	160.4	156.4	157.8
12/16/2011	156.6	157.6	153	153.6
12/19/2011	153	154.4	151	153.4
12/20/2011	154.6	155.2	152.4	152.6
12/21/2011	154.8	155.2	152.4	152.6
12/22/2011	152.8	154.2	151.8	152.2
12/26/2011	154.8	155.6	153.6	153.8
12/27/2011	153.2	154.4	152.6	153.8
12/28/2011	154	155.2	153.8	154.8
12/29/2011	154.6	156.2	153.2	156
12/30/2011	156.4	156.8	155	156.4

Menu

Create your free account now!

8001.T: ITOCHU Corporation Historical Data

2011 Historical Chart

Average

Low

High