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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 344.7907
CLOSE 344.8162

Low

LOW 295.6

High

HIGH 425.4
DATEOPENHIGHLOWCLOSE
01/04/2017315.1318314.8316.8
01/05/2017316.6317.2313.4315
01/06/2017312313.4310.5313.4
01/10/2017313.1313.9310.6311.2
01/11/2017313316.2312.3315.6
01/12/2017314.8316.3313.1315.2
01/13/2017317318315317.4
01/16/2017317.5317.7314.6315
01/17/2017313.5314.1310.1310.4
01/18/2017310311.2306.6310.2
01/19/2017311.7313.2311.4312.4
01/20/2017311.9313.1311312.2
01/23/2017311.6313308.8311.5
01/24/2017312315312314
01/25/2017317317.2313.6314.7
01/26/2017316.8318.5315.5316.9
01/27/2017319.2319.2316.5316.7
01/30/2017318.2318.7314.2315.8
01/31/2017312313.5310.6311.2
02/01/2017308.2311305.4310.5
02/02/2017313.2313.2308.2309.6
02/03/2017311312.9306.3306.7
02/06/2017310318.6309.7316.3
02/07/2017313.8318.7313.8316.7
02/08/2017316.4316.6314316.1
02/09/2017315.6315.6312.8313.4
02/10/2017318.6318.7316.2317.1
02/13/2017319.7321.9318.8319.8
02/14/2017321.8321.8317.8318.3
02/15/2017322.2323.8321.5322.7
02/16/2017322.6324.2321.2324
02/17/2017322.6324321.8324
02/20/2017323.3326.3321.4325.8
02/21/2017325.7329.3324.8328.4
02/22/2017329329.6326.4327.9
02/23/2017329.8331.3329.1330.2
02/24/2017326.8330.3326.5327.3
02/27/2017325326.3321.6325.1
02/28/2017327.4328.3325325.3
03/01/2017327.1329.8324.4328.8
03/02/2017332.8333.2330.2330.3
03/03/2017330.7330.7325.2326.6
03/06/2017327329.4326.3328
03/07/2017329.2330.8328.6330.8
03/08/2017329.9330.8328.7330.2
03/09/2017331.5331.5328.6329.9
03/10/2017330.4330.6327.6328.6
03/13/2017328.1331.2327.6331.2
03/14/2017331.7332.1330330.8
03/15/2017329.6329.7327.7328.7
03/16/2017328.7331.8328.7331.3
03/17/2017331.2331.4329.1330.4
03/21/2017330.5333.6328.4332
03/22/2017327.6328323.6323.8
03/23/2017323.9325322.8324.5
03/24/2017324.1325.4323324.4
03/27/2017321.5322319.3320.3
03/28/2017321.6323.1320.8322.9
03/29/2017320322.6320322.5
03/30/2017320.9323.9319.4320.1
03/31/2017320.4322316316
04/03/2017315.4316.3312.5313.8
04/04/2017314.5314.7309.3311.3
04/05/2017313315.4312.5313.7
04/06/2017313314.8309.4310
04/07/2017312.6316.8310.6314.4
04/10/2017315.3315.8313.7314.8
04/11/2017313.6314.8311.2313.4
04/12/2017310.6311.9306.2307.3
04/13/2017303.8303.9298.5300.9
04/14/2017301.2301.3298.5300.7
04/17/2017299.7300.3297299.8
04/18/2017301.2304.1300.3301.3
04/19/2017298.2299.7295.6298.8
04/20/2017297.8301296.8300.2
04/21/2017303304.1300.7303.3
04/24/2017307.9308.8305.3305.9
04/25/2017303309.1301.6308.2
04/26/2017310.5313.6309.4313.1
04/27/2017310.9314.6310.8313.8
04/28/2017314.5317.2313.9315.2
05/01/2017316.6319.5314.9319.3
05/02/2017320327319.3325.5
05/08/2017330330326.4328.1
05/09/2017330330.2328.4329
05/10/2017330335329.9334.9
05/11/2017333.6333.6328.8332.2
05/12/2017333.2333.6329.4332.7
05/15/2017332332.5329.7330.9
05/16/2017331.6333.5331.2332.7
05/17/2017331.2331.2324.8325.7
05/18/2017319.9322.6319.4320.2
05/19/2017320.4323.8319.9322.5
05/22/2017326326322.8323.7
05/23/2017321.4322.8319.6320
05/24/2017323323.8320.4322.5
05/25/2017320.6320.8317.4318.3
05/26/2017317.5317.9315.4315.4
05/29/2017316.4317315315.2
05/30/2017316316.3312.5313.8
05/31/2017313.8314.6312.8314.6
06/01/2017313.2315.7312.4314.3
06/02/2017317.8322.2316.6322.2
06/05/2017321.9322.6318.2319.3
06/06/2017319319.2315.4316.1
06/07/2017315.4317.4314.5316.3
06/08/2017323.8323.8321.5322.5
06/09/2017323.6323.7320.2321.4
06/12/2017321.3324.2320.3321.1
06/13/2017319.7322.1319.1319.7
06/14/2017320.8321.1317.1317.2
06/15/2017316.7318.6315.4316.5
06/16/2017319321.8318.7321
06/19/2017320.8321.1318.7320.2
06/20/2017323325.2322.8323.3
06/21/2017323.2324.4322.4323.8
06/22/2017325.1325.4322.5322.7
06/23/2017323.3324.2322.6324
06/26/2017324.9325.6324324.1
06/27/2017326.4328.8326.3328.6
06/28/2017330330.5328.8329.5
06/29/2017332.1334.4331.6332.9
06/30/2017331.9335.2331333.8
07/03/2017333.8336.4332.5335.5
07/04/2017338341.1336.7338.2
07/05/2017340.2344.4340342.8
07/06/2017341.1342.6339339.8
07/07/2017338.8344.3338.8342.6
07/10/2017347.6347.9344.1345.3
07/11/2017346346.7344.7346.4
07/12/2017344.8346.1344344.2
07/13/2017344344.4341.4343.3
07/14/2017344.4345.1342.7344
07/18/2017342.7343.2339.9342.6
07/19/2017341.6344.1341.3342.2
07/20/2017343.2345.4342.7345.1
07/21/2017344345.6343.2345
07/24/2017343343.3339.6342.5
07/25/2017343343.1340.5340.8
07/26/2017343.9344.1341.8343.7
07/27/2017343.2345341.8344.5
07/28/2017343344.4342344.4
07/31/2017343347.3342.7346.1
08/01/2017347.6353.9346.6353.9
08/02/2017354.2355.2350.8351.7
08/03/2017352354349354
08/04/2017353.5354345.9346.4
08/07/2017352357.4351.7352.6
08/08/2017352.3353.4350.2351.5
08/09/2017349.4350.2346348.2
08/10/2017348.6349.2346.7348.6
08/14/2017344349.9344346.5
08/15/2017347.7351.2347.2349.8
08/16/2017350352.5348.4348.4
08/17/2017348.2350.3347.7348.8
08/18/2017346.9349.6346348.4
08/21/2017348.9349.2347.5348.1
08/22/2017349350.9347.7349.5
08/23/2017353353347.5348.2
08/24/2017347.6349.4345.5345.5
08/25/2017345.6348.2344.4347.7
08/28/2017348.8350.3348350.1
08/29/2017347.2350.5347.2350.2
08/30/2017351.2352.2350.1350.4
08/31/2017353.2359.2352.9359.2
09/01/2017360.4361.2356.6359.4
09/04/2017358.4359.8355.1356.9
09/05/2017355.9355.9351.6352.9
09/06/2017350.6354350.5353.5
09/07/2017356.2356.2350.5350.7
09/08/2017349.7352.6349.2350
09/11/2017353.8358.2353.4357.5
09/12/2017358.2359.6355.7356
09/13/2017358.2358.4355.8356
09/14/2017356.2358.1355357.2
09/15/2017357.4361356.1359.4
09/19/2017368.6368.8363.8366.6
09/20/2017365.6369.6364.9369.1
09/21/2017372373.8371.6371.6
09/22/2017372.2372.5369371.3
09/25/2017375.3375.9373.4374.9
09/26/2017374.1376.1373.6374.2
09/27/2017368.3369.9366.2367.9
09/28/2017369.4370.4368.4370.1
09/29/2017368.4369.5366.5368.6
10/02/2017368368363.7364.9
10/03/2017364.8366.8364.3366.3
10/04/2017367.6369.7365.7369.2
10/05/2017367.6367.7365367
10/06/2017368.7369.3366.8367.5
10/10/2017365.7366.8365366.8
10/11/2017366.4368.6366.3368.2
10/12/2017370372.9369.8372.8
10/13/2017375.3375.4371.1373.7
10/16/2017375.3375.6373.3374.2
10/17/2017376.4377.4374.7377.4
10/18/2017377.3378.2375.8377.6
10/19/2017378378.8375.5377.1
10/20/2017375.8377.6375.6377.2
10/23/2017379.2383.8378.6383.2
10/24/2017382.8390.3381.4390.3
10/25/2017394.2395.1390.6392.1
10/26/2017389.8391.4386.4390.8
10/27/2017392.9396.8392396.7
10/30/2017395395.7391.5394.9
10/31/2017394.6396.6394.2395.6
11/01/2017397.3402.5396.3401.8
11/02/2017410410.7398.4399.2
11/06/2017403.3405.8399.6401.5
11/07/2017400.3403.6399.4403.6
11/08/2017402.6402.7400401.6
11/09/2017402.4404.8392.7397.9
11/10/2017392.6396.6391.5396
11/13/2017393.9395391.1391.2
11/14/2017390.1390.5384.4388.2
11/15/2017384384377.3377.6
11/16/2017375.7380372.4375.9
11/17/2017380.9385.7380.3382.4
11/20/2017380.2382.7378.6379.5
11/21/2017381.2381.3378.1378.9
11/22/2017381381379.2380.3
11/24/2017380.5381.6378.2380.8
11/27/2017381.9382.9379.2380.8
11/28/2017378.3381.8378378.2
11/29/2017381.8385.8380.8385.8
11/30/2017386.6389.3383.5389.2
12/01/2017392392387.3389.7
12/04/2017393.1393.1384.9385.6
12/05/2017386.9388.8385387.8
12/06/2017387.4387.6378.7379.5
12/07/2017380.3384.4380.1383.6
12/08/2017378.4387.1378.3386.7
12/11/2017388.4390.4384.9389.7
12/12/2017389.8393389.2390.9
12/13/2017391.1391.3386.7387.4
12/14/2017386.5388.6386.3387.6
12/15/2017386.7387.2381.6382.7
12/18/2017388390387.1389.9
12/19/2017393.4393.6390.8392.8
12/20/2017392.2405.6392404.8
12/21/2017405.1412.1405.1407.8
12/22/2017412417.7411.6417.5
12/25/2017419.6423.3417.9422.4
12/26/2017422.4422.4415.8417.5
12/27/2017418.1422.4418420.9
12/28/2017421.9423.9417.7419.3
12/29/2017421425.4420.4420.6