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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 255.5992
CLOSE 255.6131

Low

LOW 223.6

High

HIGH 285.8
DATEOPENHIGHLOWCLOSE
01/06/2014260.4261.8258.2260.6
01/07/2014259.8261.2258.4259.8
01/08/2014261.6264.6260.6264.6
01/09/2014265.2265.4261.2263.2
01/10/2014260.4263.6260.2263.2
01/14/2014261.6263.2260.4262.4
01/15/2014265.6268.2265.4268
01/16/2014271274.6268268
01/17/2014268273.8267.2272.4
01/20/2014273.4274.4271273.2
01/21/2014274.4274.4271.6271.6
01/22/2014272.4273.8269.8273.2
01/23/2014274274270270
01/24/2014266.6267.6262.2264
01/27/2014254.8258.4254.8256.8
01/28/2014257.2258.2255.2255.6
01/29/2014257.8258.2255.6257.6
01/30/2014252.4252.4249.4251.6
01/31/2014255.2258.2251.4253
02/03/2014252.2252.6247.2247.4
02/04/2014240.4240.8234.4237
02/05/2014241244.6236.4240.4
02/06/2014238245.8237.8243.6
02/07/2014247255.2247253
02/10/2014259.6260.4254.6257.4
02/12/2014261.8264.2259.4261.2
02/13/2014261262.6255.2256.6
02/14/2014254.6258.2249252.8
02/17/2014253255.4249.4255.2
02/18/2014256.6261.4255.8260.6
02/19/2014259.8261.6257.4261.4
02/20/2014260260.6253.6254
02/21/2014256257.8255.2257.6
02/24/2014257.2258252.2255.4
02/25/2014257257.4255.2256.2
02/26/2014254257.2253.8255.4
02/27/2014254254.6250.8252.4
02/28/2014251.6253.6250.4252.8
03/03/2014250.8253.6247.2252.8
03/04/2014250.4255.8250255
03/05/2014258.4258.8257.2257.2
03/06/2014257.4262256.4260
03/07/2014262264.4261261.6
03/10/2014262.4262.8259260.8
03/11/2014259.4261.8257.4259
03/12/2014256256252252.2
03/13/2014250.6253.2250.2250.2
03/14/2014245246242.2242.6
03/17/2014241.8242.6237.2238.8
03/18/2014244.8245.4241.6241.8
03/19/2014245.2245.6241.2242.2
03/20/2014243.6243.6240.2240.8
03/24/2014242242.6238.2239.2
03/25/2014240.6242.8238.6242
03/26/2014243.4244241.6243.2
03/27/2014232.2235.2226.8234
03/28/2014235.8239.2234.4239
03/31/2014240.8242.6239.6241.2
04/01/2014244.4244.6240.6241.4
04/02/2014242244.2240.6240.6
04/03/2014241.6242238.8239.6
04/04/2014238.2238.8234235.8
04/07/2014234234.8232.2233.2
04/08/2014231.4232.4230.2230.4
04/09/2014229.2229.4225.2227.4
04/10/2014232234.8229230.2
04/11/2014224.4229.2223.6227.4
04/14/2014226.8228.6225.6227.4
04/15/2014229.8230.2227.2227.8
04/16/2014228.2231.6227.6231.6
04/17/2014232.2234231.2231.6
04/18/2014232.6233.6231.8233.4
04/21/2014233.6234.8230.8231.4
04/22/2014232234.2230.6230.8
04/23/2014233.2233.4231.2232.6
04/24/2014231.8232.6228.6228.8
04/25/2014230234.2228.2233
04/28/2014233.2233.6230.4231.6
04/30/2014231.4231.6228.2228.8
05/01/2014229235228.4231.6
05/02/2014233234.2231.8233
05/07/2014231.8232.2228.6228.6
05/08/2014228.6231.6228.6230.2
05/09/2014228231.4227.8229.8
05/12/2014229.2229.8228.2228.2
05/13/2014230.2234.4229.2233.2
05/14/2014234238.8233.8238.4
05/15/2014236.4239.4235.8239.4
05/16/2014235.6236232.2234.8
05/19/2014236.2239234.2234.4
05/20/2014236236.4232.2232.2
05/21/2014230.6232230.2231.4
05/22/2014234238.4233.4237.2
05/23/2014238.4241.6237.8239.4
05/26/2014242.8243241242.6
05/27/2014242.6244.6242.4242.6
05/28/2014243.2244.8241.6241.8
05/29/2014241.4242.2240.8241.6
05/30/2014241.8242.8240240.6
06/02/2014242.6243.8242242.8
06/03/2014244.2244.6242.8243.2
06/04/2014243.4244.4242.6244.4
06/05/2014244.6245.6243244.4
06/06/2014245246244.4245
06/09/2014246.6247.4245.4245.8
06/10/2014246.6247.6244.8245.8
06/11/2014245.2247.4245247.2
06/12/2014246248.8245.6248.8
06/13/2014246250.6246249.6
06/16/2014248.4250.4248.2249.4
06/17/2014253.6258.6253256
06/18/2014257.8260255.8260
06/19/2014259.2261.8258.2260.6
06/20/2014261262258.4258.4
06/23/2014259.8260.4258.2259.2
06/24/2014256.6259.8256.4259.4
06/25/2014260261.6259.4260.6
06/26/2014260.4262260.2261.6
06/27/2014262262257.6260.6
06/30/2014259260.4256.8260.2
07/01/2014261263.6259.8262.6
07/02/2014264.4266.4264.2266.2
07/03/2014267.6267.8264.6266.6
07/04/2014268268.6267268.2
07/07/2014265.8266.6262.2262.4
07/08/2014260262.4258262
07/09/2014260263.2259.6262.6
07/10/2014262.8263.4259.6260.2
07/11/2014257.6259.8257259
07/14/2014259.6263.4259.6262.8
07/15/2014263264.8261.6262
07/16/2014260262.2260261.2
07/17/2014262.4264261262
07/18/2014258.2259.8257259.6
07/22/2014262262.1260260.6
07/23/2014260.4264260.4264
07/24/2014264264.7261.5263
07/25/2014270274267.1269.6
07/28/2014268.4270.6267.4268
07/29/2014267.8269.6267.2268.7
07/30/2014268268.5266.7267
07/31/2014267.5267.7265.4265.5
08/01/2014263264.7262.2262.7
08/04/2014262.3265261.3263.8
08/05/2014264.7265260260.1
08/06/2014257260.6257260.5
08/07/2014260.5263.1257.1262.6
08/08/2014258.8260.1256.3256.9
08/11/2014259.1259.3256258.6
08/12/2014258.6261.8258.2260.2
08/13/2014260261.8259259.4
08/14/2014260.4263.5259.8262.7
08/15/2014262.7264.6262.5264.1
08/18/2014265.2266.6264.9265.3
08/19/2014265.5266264.2265.6
08/20/2014265.2266264.8265.9
08/21/2014266.6268.2266267.2
08/22/2014267.5267.9265.1265.4
08/25/2014266.1267.6266267.1
08/26/2014267.2268.4266.7267.2
08/27/2014266.8269.8266.8269.7
08/28/2014269.1269.1266.5267.4
08/29/2014266266.9263.9264.5
09/01/2014265.8269265.4268.7
09/02/2014269.1270.4268.2269.7
09/03/2014270.9271269.9270.3
09/04/2014270.6271269.2269.7
09/05/2014270.9270.9268.7269.1
09/08/2014271.8272270.2271.8
09/09/2014272272.4270.8271.4
09/10/2014270272.4269.9272.3
09/11/2014273.2273.5272.1272.6
09/12/2014272.4275.4272274.3
09/16/2014276276.5274.4276.3
09/17/2014278278.7275.9276
09/18/2014278.6278.6276.6276.7
09/19/2014277.6281.4277.1280.6
09/22/2014284285.8281.1284.4
09/24/2014281.2283.9281.2283.6
09/25/2014285.2285.5282.8285.4
09/26/2014274.8279.2274.6276.7
09/29/2014277278.5276.4277.4
09/30/2014265.4269.5264.2268
10/01/2014260260.9258259
10/02/2014256.1256.8253.5254.5
10/03/2014254.2255.9251.6253.5
10/06/2014255.6255.9252.2253
10/07/2014253256.3251.7253.3
10/08/2014252.2256.4251.6254
10/09/2014253.4253.6249249.3
10/10/2014244.3245.5242.6244.7
10/14/2014241244.5240.1242.8
10/15/2014242.8247.9240.2241.9
10/16/2014239241.4235.2240
10/17/2014240.4243.8236.2236.5
10/20/2014240.7243.6240.4242.5
10/21/2014242.5242.6238.6239.6
10/22/2014243246.5243245.7
10/23/2014245.7249.7244248.2
10/24/2014251.3253.5249.5250.1
10/27/2014251.9255.2251.9254.3
10/28/2014254.2255.3251.1253.1
10/29/2014255.6259.7255.3259
10/30/2014259.6262.1258.7262.1
10/31/2014262.8270.2262.1267.3
11/04/2014277.9278.1272.7273.7
11/05/2014273277.7272.4277.4
11/06/2014278.4278.8275.3276.3
11/07/2014274.4276.1271.1273.4
11/10/2014272.6277.1272.1277.1
11/11/2014276.8278.3275277
11/12/2014278.2278.3274274.5
11/13/2014275.2277.7274.4277.7
11/14/2014279.7279.7269.8273.9
11/17/2014271.4271.9266.6267.4
11/18/2014269.6273.6269.5269.9
11/19/2014270.8274.7270271.9
11/20/2014271.4271.9267.2267.9
11/21/2014266.2266.6260.2265
11/25/2014268.1271.5267.6271
11/26/2014271.9275.3269.9273.5
11/27/2014270270.9268.2268.5
11/28/2014268.5273.2268.5273.2
12/01/2014274276.5272.2274.1
12/02/2014270.6275.6269.2274.9
12/03/2014275.4276.3273.2273.8
12/04/2014273.8274270.8271.4
12/05/2014271.8274.7271.6274.6
12/08/2014274.6274.8272.3273
12/09/2014269.5269.9265.1266
12/10/2014264.6265.3258.2259
12/11/2014257.8263255.8261.8
12/12/2014255.8264.6255.8260.3
12/15/2014250252.6248248.1
12/16/2014247247.1241.6242.3
12/17/2014242245.9241.4242.6
12/18/2014247.7249243.2243.3
12/19/2014247.8250.4246.1250.4
12/22/2014254.1255252.6254.5
12/24/2014257.2258.2256.1256.7
12/25/2014256.8257.1254.3255.9
12/26/2014257258.9256.4258.6
12/29/2014259.2259.6256258.9
12/30/2014258.8261.6258.3258.4