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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 270.2339
CLOSE 270.038

Low

LOW 227.1

High

HIGH 334.9
DATEOPENHIGHLOWCLOSE
01/04/2016288291.6283.3285.1
01/05/2016284.5290.7284.1287.6
01/06/2016288.2290.6281.4283.4
01/07/2016280281.8268.8269.1
01/08/2016267.5276267.2269.5
01/12/2016263.1268.9259.4259.4
01/13/2016264.3268.5262.3268.4
01/14/2016258.4260.8254259.5
01/15/2016262.8266.6260.4262
01/18/2016254.2260.4254.1259.1
01/19/2016257.9261.7256.2260.6
01/20/2016259.8260.1250.6250.6
01/21/2016252.9255.3243.8243.8
01/22/2016252.6257247.9256.2
01/25/2016262265.1258.3264.3
01/26/2016260.4260.4254.7255.6
01/27/2016265.2271.1263.5268.6
01/28/2016269.2273.3266.3269.5
01/29/2016271.4280.1267.5279.5
02/01/2016285286.9282.5285.1
02/02/2016278.7281.6276.9278.3
02/03/2016272.3272.4262.6266.6
02/04/2016262.1273262.1267.3
02/05/2016264277.8259.1277.2
02/08/2016273.1279270.8276.6
02/09/2016265.5273.5262.3266.2
02/10/2016266.9268.4250.4254.1
02/12/2016243.4245.7234234.7
02/15/2016249.3267.9247.2263.3
02/16/2016261.6276.3260.9271.1
02/17/2016271279.1267.3272.6
02/18/2016283.6284.3277280.2
02/19/2016275277.3270.3275.4
02/22/2016273.6279.1271.9275.7
02/23/2016282.4284.3274.3274.9
02/24/2016269.6270.6264.8269.9
02/25/2016272.8277.9270.6276.8
02/26/2016279.8281271.7273.3
02/29/2016276.4276.4266.1266.1
03/01/2016266.1268.7264266.4
03/02/2016278281.6272.8279.6
03/03/2016280.1288.3279.2286.3
03/04/2016290294.6288.2293.4
03/07/2016295.2296.7291.8293.7
03/08/2016292299.3290.2292.4
03/09/2016283.8287280.6286
03/10/2016288.2289.4282.2285.6
03/11/2016280.2289.9278.8287.8
03/14/2016290.3291288.4289.5
03/15/2016286.9289.6284.2287.1
03/16/2016285.4288.8283.2284.8
03/17/2016287.9290.5283.3286.3
03/18/2016288.2290.7283.3285
03/22/2016289.6293.1286.2288.8
03/23/2016288.9291.2285.2287.6
03/24/2016281283.2277.6279.7
03/25/2016281.6289.7281288.6
03/28/2016289.8290.4286.1288.6
03/29/2016284.2289.7284.2288.5
03/30/2016286.3286.6278278.6
03/31/2016279.5281.6276.6277.2
04/01/2016276276266.3267.3
04/04/2016267.4273.1265.7268.8
04/05/2016265.9269262.8263.7
04/06/2016262266.5260.2262.3
04/07/2016262.8265.7260.3263.5
04/08/2016259.3268.5255.5264.7
04/11/2016264.3265.3258.5263.5
04/12/2016263.7269.8262.1268.4
04/13/2016276276.9270.7275.9
04/14/2016279.5284.6278.1284.6
04/15/2016282.6285.5281.6283.9
04/18/2016271.3275.3270.6272.7
04/19/2016277.2281.5275.8278.9
04/20/2016283.8285281.2282.6
04/21/2016288.4293287.1292.8
04/22/2016289.8295.4288.9295
04/25/2016296296290.6293.3
04/26/2016289.8293.6287.1288.6
04/27/2016288.2291.3287.6290.1
04/28/2016295297.8282.7283
05/02/2016267.2271.4264270.9
05/06/2016263275.4261.3268.8
05/09/2016273.8278.8273.1275.6
05/10/2016274277.2268.9276.4
05/11/2016280.6282.4275.2276
05/12/2016273.6279.9271.9279.7
05/13/2016279.7280.2271.9271.9
05/16/2016272275.8271.4273.7
05/17/2016276.6278274.7276.7
05/18/2016276.7285.5276.6280.8
05/19/2016283.7285.5276.4278
05/20/2016276.8277.9274.8276.4
05/23/2016274.8275.8269.4273.7
05/24/2016273274.2270.4271.7
05/25/2016276.3277272.8273.3
05/26/2016276.5276.8269.8270.6
05/27/2016271.9274.9271.8272.2
05/30/2016275.6276.3272.9276.2
05/31/2016276.2279.2274.3278.3
06/01/2016276.6277.5272.1273.5
06/02/2016273.4273.4264.2264.6
06/03/2016264.2265.6262.9264.8
06/06/2016260.2263.4259.1263.2
06/07/2016263.2266.7262.1264.7
06/08/2016266.8272.1264.4271.6
06/09/2016270272.5267.1269.1
06/10/2016268.9269.3265.2267.4
06/13/2016260.1261.4256.7257.2
06/14/2016257262.3255.1257.4
06/15/2016255.9257251.8254.6
06/16/2016254.2255.6246.5247.5
06/17/2016250.8254.6248.6248.6
06/20/2016255257.5252.9254.2
06/21/2016252.2255.6247.7255.1
06/22/2016261.1261.4254.5255.9
06/23/2016258.4260.6256.1260.1
06/24/2016264264240242.7
06/27/2016243.4245.5240.2244.5
06/28/2016240.4243.4237.3241.5
06/29/2016247.8249.7244.5249.3
06/30/2016253.3253.6247.9247.9
07/01/2016250251.3247.7248.9
07/04/2016249254.3248.1252.9
07/05/2016253255.1251.6254.6
07/06/2016249249.6245.4248.7
07/07/2016249.8252.3247.7248.8
07/08/2016251.6251.9245.2245.2
07/11/2016252.8256.2251.9254.5
07/12/2016258.9260.7254.2254.7
07/13/2016260.7262.4259.3260
07/14/2016260264258.6263.3
07/15/2016264.4267.8262.3264.7
07/19/2016263.1264.2260.7263.8
07/20/2016261.7262.3258.7260.2
07/21/2016264.4265.2260.1262
07/22/2016259.2261.7258.3259.7
07/25/2016260.2260.9257.5257.9
07/26/2016253254.5250252.4
07/27/2016240.4244.4227.1236.5
07/28/2016240244.5236238
07/29/2016236236.7228.9234.5
08/01/2016229.9236229.2234.1
08/02/2016234.2239231.2231.8
08/03/2016229232.7227.8228.3
08/04/2016232.5235.4229232.5
08/05/2016232.5233230.5231.8
08/08/2016235.4236.3233236.3
08/09/2016239243.4238242.6
08/10/2016242245.8241243.1
08/12/2016245245.1241.2242.5
08/15/2016241242238.9239.3
08/16/2016239.8241.7236.4236.4
08/17/2016236.4242.5236.4241.6
08/18/2016239239.3235.4235.5
08/19/2016237.1240.6236.4238.5
08/22/2016239.1240.9237.6240.4
08/23/2016238239.9236.9237.8
08/24/2016241.4241.6238.2239.1
08/25/2016239.6239.6237.4238.2
08/26/2016237.5237.6234.2234.2
08/29/2016237.2238.8236.5238.6
08/30/2016238.8241237.7240.3
08/31/2016242.5244.6241.5244.2
09/01/2016245.2249.9244.2248.9
09/02/2016250.2250.8248.1249.5
09/05/2016253.9254.7252252.6
09/06/2016253255.1252.2255.1
09/07/2016253.4256.2253.2255.6
09/08/2016255.3256.3253.6255.8
09/09/2016255.1257.2254.6255
09/12/2016252.1252.6249.5251.2
09/13/2016250.6252.7248.5250.2
09/14/2016246.7247.7245.2246.5
09/15/2016246247.6245.1247.1
09/16/2016248248.4245.5245.9
09/20/2016245.8247.9245247.6
09/21/2016249.1252.9246.7252.9
09/23/2016254256.8252.1256.6
09/26/2016258258.1255.8256.3
09/27/2016254.9257.4250.8257.4
09/28/2016252254.8249.5252.5
09/29/2016256.4259.7254.7255
09/30/2016250.4253.8248.9252.4
10/03/2016253.6254251.1251.4
10/04/2016253.1255.4252.1255
10/05/2016256.6257.2255.3257.1
10/06/2016258.2258.8255257.7
10/07/2016258258.2256.1257
10/11/2016259.1260.7255.7255.9
10/12/2016255.6256.8253.5254.3
10/13/2016255.1256.7252.7253.8
10/14/2016252.7255252.1254.6
10/17/2016253.6255.9253.1254.6
10/18/2016255255.7251.4254.2
10/19/2016254.8255.1252.1252.9
10/20/2016253.4254.8251.6253.1
10/21/2016253.8254.9252.5252.8
10/24/2016252.6253.9251.9253.7
10/25/2016256.2256.9254.6254.7
10/26/2016254.6257254.1257
10/27/2016258.7259.7257.3257.6
10/28/2016260262.4259.6262
10/31/2016264266.6263.7265.7
11/01/2016266268263267.6
11/02/2016264.2274262.6270.1
11/04/2016273.1275.5268.8272
11/07/2016274274.2269.4273.1
11/08/2016273.6275.5272.7275.2
11/09/2016277.6279.2259266
11/10/2016278280.3275.3277.1
11/11/2016280284.7279.3281.4
11/14/2016282.9288.2282.1286.6
11/15/2016288.7289.8285.1287.3
11/16/2016290291.4288290.5
11/17/2016288.2296.9287.8294.9
11/18/2016297.2301.9297.1301
11/21/2016301302298.9301.6
11/22/2016302304.6300.5304.1
11/24/2016308314.6306.3313.5
11/25/2016313.5315309.4311.3
11/28/2016314.3316.3311.8314.7
11/29/2016313.8315.6312.5313.6
11/30/2016314.2314.2310.6312.4
12/01/2016316.6319.4315.7317.3
12/02/2016320.8321.8316.6318.6
12/05/2016317.1319.4316.5319.4
12/06/2016320.2325320.1324.6
12/07/2016324.8325321.2323.9
12/08/2016330332.5326.9330
12/09/2016332333.2330.3333
12/12/2016333.9334.9327.1329.8
12/13/2016329330.8328330.8
12/14/2016327.3327.8322.4323.1
12/15/2016323.1324.9318.2321.2
12/16/2016322322.4319319.5
12/19/2016319.9320.8317.1318.8
12/20/2016319319315.7317.3
12/21/2016319.2321318.1318.9
12/22/2016318.8319316.3318.5
12/26/2016320.2321.9317.7317.8
12/27/2016318.8320.6318318
12/28/2016318.6319.7316.6316.7
12/29/2016313.2314.8309.9311.5
12/30/2016310310.8307.9310.4