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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 236.8343
CLOSE 236.4939

Low

LOW 186.2

High

HIGH 313.6
DATEOPENHIGHLOWCLOSE
01/04/2013189.2189.4188189.2
01/07/2013192.2192.2187.8188
01/08/2013189190.4187.4188.4
01/09/2013186.4192186.2190.4
01/10/2013191192.6190.6192
01/11/2013194195.2192192.4
01/15/2013194.4196.4193.2195
01/16/2013195195.2191.2192.2
01/17/2013192.2194.2189.8193
01/18/2013196.6197.4195.4196.4
01/21/2013199.4199.6195.4195.4
01/22/2013195.2197193.4195
01/23/2013192.4193.4190.4190.8
01/24/2013190.2194.6190.2193.6
01/25/2013197.8201.2197.6199.4
01/28/2013201.6201.8198.6199
01/29/2013199201.6198.4199.8
01/30/2013200203199.8202
01/31/2013202.2207.6201.8206.8
02/01/2013207.6208206.2206.6
02/04/2013209.6213.4208.6212.8
02/05/2013210.4215.4210.2212.2
02/06/2013219.8221217.6219.2
02/07/2013220224.6219.4220
02/08/2013219.6222.6216.6217.8
02/12/2013221.4222217.8218.2
02/13/2013215.4218.6213.4215.4
02/14/2013214215.8210.8213
02/15/2013213214209.6212.8
02/18/2013216.6218214.8217.2
02/19/2013216.4219216.4217.2
02/20/2013218.6219.6217.2218
02/21/2013216.4217211.8214
02/22/2013210213.8209.6212.8
02/25/2013218.8219.2217.8219
02/26/2013211.8216.2211.6213.4
02/27/2013214.2215210.8211.2
02/28/2013213.2214.2212.2214
03/01/2013214.4217.8214216.8
03/04/2013219.4220214.4215
03/05/2013217.4219.2216.4217.8
03/06/2013220222.8219.4222.4
03/07/2013225.2229.6225228.2
03/08/2013232.8237.2232.6237.2
03/11/2013240245.8238.2244.8
03/12/2013248248.2244245.2
03/13/2013244.8244.8239239.2
03/14/2013240.6240.8236237.8
03/15/2013239.8243238.4243
03/18/2013240.4242.2237.6240
03/19/2013243244.8241244.8
03/21/2013246.6246.8242.6242.6
03/22/2013241.4243.6238238.4
03/25/2013243244.6242.2243.4
03/26/2013243243.6240.4240.4
03/27/2013236238.2235235.4
03/28/2013235235.2225229.8
03/29/2013226.6228.8224.8226.2
04/01/2013225225.4219.4219.4
04/02/2013210216.4207.2210.8
04/03/2013214.8214.8208.4213.8
04/04/2013212217206.6216.8
04/05/2013221.6234.8217.2218.2
04/08/2013226.6227.4219222.8
04/09/2013227.8232226228
04/10/2013233.6243232.4241
04/11/2013247248.2243248
04/12/2013248248243.6244.8
04/15/2013240242.2236.4239.4
04/16/2013230.6233.6230.2230.6
04/17/2013229.6230.8227.6229.8
04/18/2013228.4229.2225227.2
04/19/2013226.4226.8220.2223.4
04/22/2013232.2233.8231232.6
04/23/2013232.6234228.8229.2
04/24/2013234238.2233.6238.2
04/25/2013239.8244238.6244
04/26/2013245245.2240240.8
04/30/2013239.4245239.2241
05/01/2013241242237237.2
05/02/2013235.4236.8233.2234.4
05/07/2013242.8245.2241.8242.6
05/08/2013245249237.2239.6
05/09/2013243244239.8240
05/10/2013245.4245.4241.2242
05/13/2013248249247248.8
05/14/2013250257.4249254
05/15/2013258264.8257.4262.4
05/16/2013269.4269.4262.8266.4
05/17/2013268269.2263266
05/20/2013267.6281.4267.4277.6
05/21/2013277.6288.8275.8287.8
05/22/2013296313.6288.6288.6
05/23/2013294.6299271.4271.8
05/24/2013276279.8258266.2
05/27/2013257.2263.2255.4259.6
05/28/2013255.8265.4254262.4
05/29/2013271.6277.4266.2266.2
05/30/2013259.4264.4255.8258.2
05/31/2013259.8266.4256256.2
06/03/2013258.8262253254
06/04/2013254256.8244251.6
06/05/2013250.8257.6247.4248
06/06/2013246.8251.8240245.8
06/07/2013240.2247.2236.2241.8
06/10/2013247.8250240.2243.6
06/11/2013246251243.6245.8
06/12/2013240243.6235.6242
06/13/2013236236.8228.4229.6
06/14/2013233.8236.8229.8232
06/17/2013230.6237.4227.4236.2
06/18/2013239241232.6235.6
06/19/2013241.2249.6239.2249
06/20/2013246246240.8243.2
06/21/2013237.2250237.2249.4
06/24/2013246.8249.4242244
06/25/2013242244236.4239.8
06/26/2013240.8242230.8231.6
06/27/2013231.4231.8226.8229.6
06/28/2013231.6233.4228.6229
07/01/2013232.8232.8228231
07/02/2013231.8235.4230.2235
07/03/2013236.4237231.4235.2
07/04/2013234235.2231.4232.4
07/05/2013235240.2234.4239.8
07/08/2013245.8245.8237.2237.8
07/09/2013243.6243.6240.6242.4
07/10/2013244.6245239.8241.6
07/11/2013239.2243.8239.2243
07/12/2013244.8247243.8246.6
07/16/2013247.8249.8246.4247.8
07/17/2013248249.6245.6248.6
07/18/2013249.8253.4248.4252.4
07/19/2013254.2254.8243.8249.6
07/22/2013253.6254248.4250
07/23/2013249252.6248.4251.2
07/24/2013251.4252.4249.4250.8
07/25/2013252.4253248.4249.2
07/26/2013244.6246.4240241.2
07/29/2013235.8236.8233.4233.4
07/30/2013232.2236.4231233.6
07/31/2013233.6238.6233.2233.2
08/01/2013234238.4232.6236
08/02/2013240.2245.4240.2245.4
08/05/2013243.6243.6240.6241.6
08/06/2013240.8244238.4244
08/07/2013239.4242238240
08/08/2013238243.8235.6237
08/09/2013236.6239.2236237
08/12/2013236.2241.6235.2239.8
08/13/2013240.2241.4238.6241.2
08/14/2013242.4243.4239241.8
08/15/2013239.2242.8238.8239.8
08/16/2013237240.2236.2238.6
08/19/2013239240.2236.6238.6
08/20/2013237239233233
08/21/2013233235.4230.4232.4
08/22/2013232.8236.2232234.2
08/23/2013237242.8236.8240.6
08/26/2013243243.6239.2239.4
08/27/2013239.2243.6238.8240.6
08/28/2013234234.2229.2229.6
08/29/2013230.6231.2228228.4
08/30/2013229.4229.8222.4222.8
09/02/2013223.4223.6220222.4
09/03/2013226229.8225.6229.2
09/04/2013227.2230226.4229.8
09/05/2013230.4230.4228229.6
09/06/2013230.6230.6227228.2
09/09/2013234.4237.2232.6236.6
09/10/2013238.8243238.4242.6
09/11/2013243.8244.8240.2242
09/12/2013242.2242.8239.4240.6
09/13/2013243243.4239.6242.6
09/17/2013244.8245.4242244.4
09/18/2013245246.6243.2245
09/19/2013247.4249.2246.2248.8
09/20/2013250254.6249.2254.6
09/24/2013253.2254.8252.4254
09/25/2013253.4254.8253254.2
09/26/2013245.6252.8245.4252.8
09/27/2013252253250250.6
09/30/2013245245.8240240.4
10/01/2013241.8245.4240.4241.6
10/02/2013241.2243.8237.6237.8
10/03/2013237.2238.8232.6232.6
10/04/2013230.6234.2230232
10/07/2013232233.2227.8228
10/08/2013227.6230227227.8
10/09/2013227232.6226232.2
10/10/2013232.6234.4231.2234
10/11/2013239239.6237.6239
10/15/2013241.8242.6237.6238.4
10/16/2013239239.8236236.6
10/17/2013240240.4235237
10/18/2013236.8237.6235.2235.8
10/21/2013237.4239.6237.2238.2
10/22/2013238.2239.2237.6238.6
10/23/2013239.2239.4234.8234.8
10/24/2013233235.4232234.6
10/25/2013232.6232.8226.8226.8
10/28/2013229.6235.4228.6234.8
10/29/2013232.4235.6231.8234
10/30/2013235.8237234.8236.4
10/31/2013237238234.2235.6
11/01/2013235.4235.6230231.6
11/05/2013234.6241.6231.2239
11/06/2013240.4246.4240.2246
11/07/2013244246.4243.4244.6
11/08/2013242245.2240.6244.2
11/11/2013247.6248245.8248
11/12/2013247.6251.2247.2250.8
11/13/2013250.8252249.2250.8
11/14/2013250.8252.8249.4250.4
11/15/2013252254251.2253.2
11/18/2013254.8255.6252.4252.8
11/19/2013252.2254.8252252.8
11/20/2013255256253.4256
11/21/2013256257.4244.6257.4
11/22/2013258.2259.8257.4259.2
11/25/2013262.2264.4260261.8
11/26/2013261.6262257.8258.4
11/27/2013256258255.4256.2
11/28/2013258259254255.6
11/29/2013257.6259.6255.2258.4
12/02/2013260261.6256.4256.6
12/03/2013257.8258.4256256
12/04/2013254255.8252253
12/05/2013251.2253.6250250
12/06/2013250.2251.4248.2250.4
12/09/2013253254.8250.6252
12/10/2013255256253255.2
12/11/2013255257.6254.6257
12/12/2013256.8256.8251.6253.4
12/13/2013251.6253.8249.4250.8
12/16/2013250251246.2246.2
12/17/2013248.6251.6248251
12/18/2013248.6250.8248.6249.8
12/19/2013251252.8249.2250
12/20/2013249.6250.6249.2249.4
12/24/2013250251247.6248
12/25/2013247.8249.8247.8249.4
12/26/2013251.6257.8251.2256.2
12/27/2013257.8258.4254.6255.6
12/30/2013258.2260257.2259.8