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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 288.759
CLOSE 288.7623

Low

LOW 234.8

High

HIGH 351.2
DATEOPENHIGHLOWCLOSE
01/05/2015256.1257.8250.6255.6
01/06/2015249.6251.2247.3248.5
01/07/2015247250246.7247.8
01/08/2015251.2253251251.7
01/09/2015253.6256.1252.9253.7
01/13/2015250250.4243.6247.4
01/14/2015244.4244.9240.2240.2
01/15/2015240.2242237.3240.7
01/16/2015237.2241.9235.7241.9
01/19/2015244.2248.2244.1247.7
01/20/2015250.4251236.3241.4
01/21/2015241.6241.7235.8236.6
01/22/2015236.6238.5234.8236.2
01/23/2015239.3242.8238.6242
01/26/2015240.1246.2239.2241.8
01/27/2015240.7243.9238.7243
01/28/2015240.6244.2240.6243.6
01/29/2015242.5243.6239.2239.6
01/30/2015241.6242.9239.8240
02/02/2015238.5240.4236.7239.7
02/03/2015239.7242.4239.4239.9
02/04/2015242.9248.8241.1247.9
02/05/2015248252.6242.5252.6
02/06/2015253253.6246.7248.5
02/09/2015251.6252.8249.6252
02/10/2015253259.8252257.7
02/12/2015259.4259.6253.4254
02/13/2015254.6256253.5255.2
02/16/2015257259.7256259.6
02/17/2015259.4261.9258.8261.2
02/18/2015261.5263.3260.1262.7
02/19/2015262.6263.8261.4263.5
02/20/2015263.3264.8260.6261.3
02/23/2015264265.1261262.8
02/24/2015261.2263258.1263
02/25/2015264.2265262.6263.7
02/26/2015264264.4262264.4
02/27/2015265268264.6268
03/02/2015269.6271268.2269.8
03/03/2015270270.7267.6270
03/04/2015269.4269.4267.4268.1
03/05/2015268269.2265.1265.2
03/06/2015266269265.2269
03/09/2015269.1269.2267.5267.9
03/10/2015269.2269.4267268
03/11/2015266.3268265266.3
03/12/2015267.7267.8265.9267.3
03/13/2015266266.8264.4265.2
03/16/2015265.3266264.1264.5
03/17/2015265.1265.1262.6264
03/18/2015264264.6263.3264.1
03/19/2015264265.3263.2264.2
03/20/2015265.4265.4263.1265
03/23/2015265.6268.4265.3268.2
03/24/2015268.2271.2267.4271.2
03/25/2015271.4273269.5271.5
03/26/2015270270.9269.2269.8
03/27/2015264.9266.9260.1262.6
03/30/2015263264.1257260.6
03/31/2015263.6266.8260.3260.3
04/01/2015256.4258.1251.6251.7
04/02/2015253.8255.6253254.1
04/03/2015254.4254.8251.8254.7
04/06/2015253.4255.2252.4255
04/07/2015258.1266.5258.1265
04/08/2015266.8266.8264.4265.4
04/09/2015268269.9266.4268
04/10/2015269.6269.6265.3265.9
04/13/2015266.1268.8264.1268.4
04/14/2015272.1275.3272.1273
04/15/2015273.4276.3272.2275.5
04/16/2015277283276.8283
04/17/2015283.1291.5283290.2
04/20/2015285288.8283.5285.9
04/21/2015284.5285.1281.3284
04/22/2015284.9286.7283.1286
04/23/2015286288.5283.7287.7
04/24/2015286.6287.4285286.4
04/27/2015287291287290.4
04/28/2015291.5296291.3295.1
04/30/2015297297.6292.6296
05/01/2015292303.5290.4300
05/07/2015296.3297.9287.2297.9
05/08/2015297.6301.2294.7297.7
05/11/2015308311.6306308.3
05/12/2015310.7311.4305.1311.2
05/13/2015310314.4307.7313.8
05/14/2015311.6314.6310312.9
05/15/2015315.3315.9308308.9
05/18/2015311.4316.3310.2316.1
05/19/2015316.6319314316.2
05/20/2015319.4322317.8320.5
05/21/2015321.5327.7318.7323.5
05/22/2015330333.2328332
05/25/2015334337.7332.2337.2
05/26/2015340.2346.4340.2345.9
05/27/2015340.3341.9338339.5
05/28/2015340.6343.2332.4334.6
05/29/2015333.7338.2332.1336
06/01/2015331.1337.6328.8336.5
06/02/2015339339.2332332.2
06/03/2015330.4337330.1335.5
06/04/2015337.5337.9331.2333.8
06/05/2015330.1331.2326.3329.2
06/08/2015331.2331.6327.8330.8
06/09/2015326.3330.7324.2325.1
06/10/2015324332323.7325
06/11/2015326.8332.4326332.4
06/12/2015335.8337.2333.8334.8
06/15/2015334.6337331.8335.6
06/16/2015335.8341.4335.3338.3
06/17/2015340.4342.2337.1338.5
06/18/2015339.8341334.5334.5
06/19/2015336.4338.9334.9335.8
06/22/2015334.5334.7327.1329.1
06/23/2015331.2335.9329.6334.1
06/24/2015338351.2337.4343.1
06/25/2015338.3340.7337.2338.3
06/26/2015339.2339.6332.5334.5
06/29/2015325.7330.2323325
06/30/2015324.6327.6323323.4
07/01/2015325.2329323.6324.3
07/02/2015326327.8324324.3
07/03/2015325.6325.9321.1322.5
07/06/2015318.4319.5311.6311.6
07/07/2015318.5319.6308.2309.4
07/08/2015301.7302279.2280.8
07/09/2015279.2288.4269.6287.9
07/10/2015290.8300.5287.3293.2
07/13/2015294.9299.8292.8299
07/14/2015305309.3304306.2
07/15/2015306.2308298.2298.8
07/16/2015302.7303.9298.6303.9
07/17/2015304305.1299.9301.7
07/21/2015306306298.8299.8
07/22/2015299.6301.6297.3300.5
07/23/2015303.9304.6298.2301.6
07/24/2015298.9299294.2296.2
07/27/2015293.8297.3292.3293.1
07/28/2015284.2290282.6286.7
07/29/2015295297.9291.9294.7
07/30/2015299304.5296.6301.9
07/31/2015300.6304.2298.5304.2
08/03/2015300.9302.4297.2300.1
08/04/2015300304290.7296.9
08/05/2015299.8313.2299.4309
08/06/2015311.8312.5307309.8
08/07/2015310320.7308.3320.4
08/10/2015314.9315.4307.2315.4
08/11/2015320.6323.8314.3316.1
08/12/2015312315.9303.2305.4
08/13/2015307.2308.9304.2305.5
08/14/2015303.7305.8302.3304.9
08/17/2015305308.7303.2308.6
08/18/2015307.3308.4302.6305.3
08/19/2015304308301.7302.4
08/20/2015301.4302.2294.8294.8
08/21/2015288295.3288290.2
08/24/2015284287277277.4
08/25/2015261.6278.3261264.1
08/26/2015267272.2262.4269.8
08/27/2015281.1282.6273.9274.4
08/28/2015291.9301.8289.3296.3
08/31/2015293.2294.8288.3291.1
09/01/2015289.5291.8283.3283.3
09/02/2015272.2277.9270.5272.6
09/03/2015276.6281.4274.2274.4
09/04/2015278.6278.7266.6269.7
09/07/2015269276267.7273.9
09/08/2015273.9279.4273.3274.3
09/09/2015283.9292283.5292
09/10/2015281.5287.5280.6286.7
09/11/2015280.7286.4280.3282.6
09/14/2015282.6283.8276.7277.2
09/15/2015279.1285278279.7
09/16/2015284285.5280.3282.6
09/17/2015287.9291.4286.1291
09/18/2015291.9292282.7283.7
09/24/2015277.7278.1269.2269.2
09/25/2015271.2274.6266272.4
09/28/2015265.9269260261.2
09/29/2015257.3257.4244.5244.7
09/30/2015254254.5248.4251.5
10/01/2015254.6259.6250.3257.5
10/02/2015255.2258.2253.7257.1
10/05/2015261.8269.3261.8266.5
10/06/2015273.5273.5268.8270.3
10/07/2015274284.7273.1283.6
10/08/2015282290.7281.4287.6
10/09/2015291296.8291296.6
10/13/2015292.5299.3290.3294.3
10/14/2015289.3292.9284.4287.1
10/15/2015287.2296.1287.1295.1
10/16/2015298.1300.5294.7299
10/19/2015294.2295.9289.3290.8
10/20/2015292.2293.6288.6292
10/21/2015292299.3291.8298.6
10/22/2015297.5303.9296302.3
10/23/2015308.4309.9303.6306.3
10/26/2015310.2310.6306.9308.7
10/27/2015307.2307.7301.6303.6
10/28/2015303.8304.1301.5304
10/29/2015306.2309.6304.4308.1
10/30/2015305.8307.8301.2304.8
11/02/2015297.6299.4294.8297
11/04/2015292.2301.2292.2298.4
11/05/2015297.8305.4296303.4
11/06/2015308310304.3309.3
11/09/2015310.2313.9308.7313.7
11/10/2015311.7315.1310.4311.6
11/11/2015310.3312.8308311.9
11/12/2015311.4313.2308.8313.1
11/13/2015309.9311.6307.1310.5
11/16/2015303.2309.7303.1308.5
11/17/2015310312.7307.8310.5
11/18/2015313.3314.3307.5307.6
11/19/2015311.9314.6310.5311.1
11/20/2015309.4310306309
11/24/2015309.9311.9308.9311.4
11/25/2015311.2312.1309310.8
11/26/2015312.5312.6309.5311.1
11/27/2015311.6312.6309309.6
11/30/2015308.2309.3298.2300.4
12/01/2015302.4308.8301.4307.3
12/02/2015305.1306.7303.3303.6
12/03/2015301305.4301305.1
12/04/2015300.2301.6297.7299.4
12/07/2015301.3301.7299.1299.2
12/08/2015299.9301291.1294.4
12/09/2015292292288.4289.7
12/10/2015289.9294.3289290.7
12/11/2015287.7291.5287.7289.3
12/14/2015282286.7280.8286.1
12/15/2015292.1292.9282.8283.1
12/16/2015290.4296.4290.1296.4
12/17/2015299.9302.6298299.6
12/18/2015294.4295.6285.7285.8
12/21/2015281.9285.1278.6282.3
12/22/2015282282.9280.3280.3
12/24/2015285291285286.6
12/25/2015286287.4280.4280.9
12/28/2015282.9287.8282.1286.2
12/29/2015285.6289.4282.8288.9
12/30/2015290.2291.7288.1288.4