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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 168.6089
CLOSE 168.5403

Low

LOW 150.8

High

HIGH 193.2
DATEOPENHIGHLOWCLOSE
01/04/2012158.6160.2158.2159.8
01/05/2012160.2161.4158.8159.2
01/06/2012158.8159155.6156.6
01/10/2012157.8158155.6156.2
01/11/2012156.2157.8154.4156
01/12/2012155.4155.6152.8153.8
01/13/2012153.8155.6153.6155.4
01/16/2012153.6153.6150.8150.8
01/17/2012152.6153.6151.6153.6
01/18/2012152.4155.4151.4154.6
01/19/2012155.8158.2155.6157.6
01/20/2012159.6161.2159160.8
01/23/2012161.6162160.4161
01/24/2012161.6163.6161.2163.2
01/25/2012163.6164162.2164
01/26/2012164164.8161.8162.4
01/27/2012163.6168.6163.4167
01/30/2012166.2167165.6166
01/31/2012168168.2165165.8
02/01/2012165.6166.8163.8165.6
02/02/2012168171.8167171.2
02/03/2012174177.6173.4174
02/06/2012177.6178.4177177.6
02/07/2012177178.2176.2177
02/08/2012178.2178.6177178.4
02/09/2012178.6178.6176.6178.2
02/10/2012178178.4173.6174.2
02/13/2012172.8176172.6175.2
02/14/2012175176.2173.8175.8
02/15/2012177.4179.8176.2179.2
02/16/2012179179.4174.8175.2
02/17/2012178178.4176.6177.4
02/20/2012180181.8179.6179.8
02/21/2012180182.8179.8181.2
02/22/2012181.6183.2180.6182.4
02/23/2012182.6183.6181.8183.2
02/24/2012183.4185.2182.6184.6
02/27/2012187.2187.4184.2184.8
02/28/2012182.8184.4181.6184.4
02/29/2012185185.8183.8185
03/01/2012184.6185.8181.2182.2
03/02/2012183.6184.2182.2183.8
03/05/2012184185182.8183.4
03/06/2012183.2183.2178178
03/07/2012175178.8174.8178.2
03/08/2012180183.2179.8183
03/09/2012183.2184.6182.6183.4
03/12/2012184.8185.2183183.2
03/13/2012183.8185.2183.2183.8
03/14/2012186.2187.6186186.8
03/15/2012187.4188185.6187.2
03/16/2012187.4188.4186.8188.4
03/19/2012190.4192.8189.8191.6
03/21/2012190190.2187.2187.6
03/22/2012187.4188.8186.4188.2
03/23/2012187187.6186.2186.8
03/26/2012187.2189.8187.2189
03/27/2012191.6193.2190.6193
03/28/2012188189.6187188
03/29/2012186.2186.6182182.2
03/30/2012181183.4180180.6
04/02/2012185185182183
04/03/2012182184.6181.4182.6
04/04/2012183.6184.4178.2179
04/05/2012176180175.6180
04/06/2012178178.8176176.6
04/09/2012174176.4173.6174.8
04/10/2012175.8176.4172.8173
04/11/2012172.4175.8172.4175
04/12/2012176.8182176.2181.6
04/13/2012184.6185.2181.4183
04/16/2012180.8181.2177.8178.2
04/17/2012179.8184179.4182
04/18/2012186186.4185185.8
04/19/2012184185.8183.2185.4
04/20/2012185186.8184.4186.2
04/23/2012187187.8184.8186.2
04/24/2012183.6185.8182.8183.4
04/25/2012186187185.6186.2
04/26/2012187187.4183.2183.8
04/27/2012183.8184.8179.6181.2
05/01/2012180.8182179179.6
05/02/2012180.8182.8180.2181.6
05/07/2012177.2178.8176.2177.8
05/08/2012180181.6174178
05/09/2012177.2178.8175176.2
05/10/2012176.4176.8174.4174.8
05/11/2012175178.4174.6176.4
05/14/2012175.6178.2173.2173.8
05/15/2012171.2174.2171173.8
05/16/2012174174.8171172
05/17/2012171.2175.4170.2175.2
05/18/2012170170.4167167.6
05/21/2012166.4169166.2167.4
05/22/2012167.6170.8167.4170.2
05/23/2012170.8171.2168168.2
05/24/2012167.6169.6167169
05/25/2012169.2169.8166.6167.4
05/28/2012168171168170.2
05/29/2012170176.8168.8176.4
05/30/2012176176171.4174.2
05/31/2012170172.2169.8171.8
06/01/2012169.2170.4168.2169.6
06/04/2012166.6168161.2162.2
06/05/2012163.2164.6161.6164.6
06/06/2012163.2165.2161.2164.2
06/07/2012165.8166.2164.2165
06/08/2012165166.2162.2162.8
06/11/2012165.6167.2164.2166.2
06/12/2012163.6165.4162.6164.6
06/13/2012163.8165.8163.4165.6
06/14/2012162.6164.2162.6163
06/15/2012161.8162.4158.8159.6
06/18/2012161.8162.4160.6160.8
06/19/2012160.4162160160.6
06/20/2012163.4163.4161.8163
06/21/2012164.8167.8163.4163.4
06/22/2012161162159.6161.2
06/25/2012163.2163.6160.4160.6
06/26/2012160.2161158.4159.4
06/27/2012159.8161159160.8
06/28/2012162164.4161.6164
06/29/2012164.2167.2162.2166.4
07/02/2012169.6170.4167.6167.6
07/03/2012168.4171.8168.4170.2
07/04/2012172.4174.6171.8173.8
07/05/2012173.8174.8171.8173.2
07/06/2012172.2174171.6173
07/09/2012172172.2169.4169.8
07/10/2012170.8172.2168.6169.2
07/11/2012168168.6167168.6
07/12/2012169169.2165165.4
07/13/2012165.4169165167.8
07/17/2012170.8170.8167.4167.6
07/18/2012168.4168.4165.2165.4
07/19/2012168169.4167.2169.2
07/20/2012170.8171.2166.2167
07/23/2012166.4167.4163.2163.6
07/24/2012163163.2160.2161.4
07/25/2012160160156.2157.8
07/26/2012158.8159156.8159
07/27/2012160.6161.6160161.4
07/30/2012164.8164.8163.4163.8
07/31/2012164164.4161.8163.4
08/01/2012162.4162.6159.4160.6
08/02/2012161.6163.8160.2163
08/03/2012161.4162.4160.4162
08/06/2012164.6165.6163.8165
08/07/2012165.6166.4164.6165.6
08/08/2012167.2167.8166166.6
08/09/2012166.6168.4166167.8
08/10/2012166.8168.2165166.2
08/13/2012166.6168165.4167.4
08/14/2012168.4170.8167.6168.2
08/15/2012168.2168.4165.4167
08/16/2012167.6169166168.6
08/17/2012169170.8168.8170
08/20/2012170.4171.4168.6169.2
08/21/2012169170168.6169
08/22/2012168168.8165.8166.6
08/23/2012165.4166.8164.6166.2
08/24/2012164.8165.2163.6164
08/27/2012165165.2163.6164.2
08/28/2012164.4164.8161162.4
08/29/2012163163.8162163.2
08/30/2012162.6163.4161.2161.6
08/31/2012160160.6158.8158.8
09/03/2012158.6159.4156.6157.6
09/04/2012158.6159.2157158.2
09/05/2012157.6157.8153.8154.2
09/06/2012154.4155151.2153.4
09/07/2012157.4158155.4157.2
09/10/2012157.6159.8156.6159.2
09/11/2012158159.2157.4159.2
09/12/2012160161.4159.2160
09/13/2012160.6162160.2161.2
09/14/2012163168163166
09/18/2012167.4167.4164.6166.4
09/19/2012166168.8166166.8
09/20/2012166.2167.4165165.4
09/21/2012165.6167.8165.2166.8
09/24/2012166167.4165.6166.8
09/25/2012167.4167.6166166.8
09/26/2012159.8161.4159.2159.6
09/27/2012158159.8156.6159.6
09/28/2012160160.6157.4158.2
10/01/2012157.4157.6155.2156.2
10/02/2012157157.6155155.4
10/03/2012155155.4152.6153.4
10/04/2012152.6156152.2153.6
10/05/2012154.4155.2153154
10/09/2012152.4155.8151.2154
10/10/2012151.6153.4151153
10/11/2012151.6153.6151.4151.8
10/12/2012151.4153.4151.2151.6
10/15/2012151.8156.2151.8155.4
10/16/2012155.8157.4155.6157.2
10/17/2012158.2159.2157.8158.4
10/18/2012159.8163.6159.2162.8
10/19/2012162164.4162164
10/22/2012160.6161.6160.2160.8
10/23/2012162.2162.4159.8161
10/24/2012158.4161158.2159.2
10/25/2012158.8160.4158.4160.2
10/26/2012159.6160157.2157.2
10/29/2012157.2158.4156.6157.6
10/30/2012157.4158.2155.6155.6
10/31/2012156.2160.2156.2159.8
11/01/2012159159.2157.4158.4
11/02/2012158.6162.8157.8161.6
11/05/2012160.4162.4159159.6
11/06/2012159159.4157.8157.8
11/07/2012159.6161158.2160
11/08/2012158159.2157.8158.2
11/09/2012157.4158.6156.8158
11/12/2012158.2158.4156.4157.2
11/13/2012157157154.8155.4
11/14/2012155.2156.4154.8155.8
11/15/2012157.2158.2156.4157.8
11/16/2012158.6158.8157.6158.4
11/19/2012160.2161.6159.4160
11/20/2012161.2161.8159.4160.2
11/21/2012160.8161.2159.6161
11/22/2012162.2163161.6163
11/26/2012163.8165.4163163
11/27/2012162.4164.4162.4164.2
11/28/2012163.6164162.2162.8
11/29/2012163164.8163164.6
11/30/2012164.8165.6163.6164.8
12/03/2012165.8166.6164.8165.4
12/04/2012164.4165.8164.2165.4
12/05/2012164.6166.2164.2165.2
12/06/2012166.6167.4164.8164.8
12/07/2012166166164.4165
12/10/2012167.4167.8166166.2
12/11/2012166.6167.2164.8165.4
12/12/2012166.8167.6166.4167.2
12/13/2012168.2168.4167.2167.6
12/14/2012167.8168.8167168
12/17/2012170170.2168.2168.4
12/18/2012169.4172169.2171
12/19/2012175181.8175180.4
12/20/2012181.6182.8178182
12/21/2012183183.4180.4181
12/25/2012182.2183179.8180.4
12/26/2012181.8182.8181181.6
12/27/2012182.2183180.6180.8
12/28/2012181.4182.6180.6181.4