8001.T: ITOCHU Corporation Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 410.4453

CLOSE 410.569

Low

LOW 348

High

HIGH 460.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	426.7	431.2	426.2	431.2
01/05/2018	434	434.6	431.8	434
01/09/2018	437.8	441	436	438.5
01/10/2018	438	439.9	437.8	439
01/11/2018	439.5	446.9	439.2	446.2
01/12/2018	448	448.9	441.9	445.4
01/15/2018	450	450.8	447.8	448.3
01/16/2018	444.6	445.9	442.1	442.3
01/17/2018	441.7	442	438.8	441.6
01/18/2018	446	446	435.4	436.5
01/19/2018	439.4	446.4	437.6	445.7
01/22/2018	445.6	446.7	442.8	446.6
01/23/2018	446.6	447	443.6	444.6
01/24/2018	443.8	449.2	442.4	445
01/25/2018	444	446.8	442	445.9
01/26/2018	443	443.5	436.8	436.9
01/29/2018	436.6	441	435	439.5
01/30/2018	437.8	438.9	431.5	432.7
01/31/2018	431.3	433.7	427.5	427.8
02/01/2018	428.1	435.8	428.1	434.9
02/02/2018	439.5	439.8	432.7	436.6
02/05/2018	428	431.2	422.1	430.2
02/06/2018	414.7	418	405	413
02/07/2018	429	433.5	413.8	414
02/08/2018	415	418.4	410.3	416.2
02/09/2018	404	409.3	401.2	409.3
02/13/2018	414.5	415.4	401.2	402.3
02/14/2018	402.2	405.5	397.1	399.2
02/15/2018	398.1	400	396.4	398.9
02/16/2018	403.6	405.7	400.5	401.1
02/19/2018	406	414.3	404.5	414.2
02/20/2018	411.6	413.2	407.6	412.6
02/21/2018	411.6	412.6	406.6	407.7
02/22/2018	402.9	403.6	399.3	402.8
02/23/2018	403.7	409.5	403.1	409
02/26/2018	412	414.9	411.3	413.9
02/27/2018	417.6	423.2	416.4	418.1
02/28/2018	416	419.1	413.2	413.2
03/01/2018	408.5	411.5	406.4	410.3
03/02/2018	400.3	402.8	398.1	400.5
03/05/2018	396.6	397.4	392.4	394.8
03/06/2018	399.6	402.1	395.5	396.3
03/07/2018	395	398.3	393.9	394.2
03/08/2018	396.8	397.7	391.7	393.1
03/09/2018	394.5	399.6	388	389.9
03/12/2018	398	405.9	397.7	404.8
03/13/2018	400.9	402.9	399.2	402.5
03/14/2018	400.6	403.8	399.4	400.8
03/15/2018	399.7	404.2	397.7	402.4
03/16/2018	402.7	403.4	401.3	402.3
03/19/2018	403.5	403.6	397.6	401.8
03/20/2018	400.1	410.2	398.6	409.7
03/22/2018	409.1	416.4	408.6	413.1
03/23/2018	400	402.3	396.7	400.8
03/26/2018	396.1	397.8	393	397.7
03/27/2018	402	415.5	399.1	415
03/28/2018	403.8	407.9	399.2	407.8
03/29/2018	410.6	412.4	406.1	410.3
03/30/2018	413.2	414.4	410.5	413.3
04/02/2018	412.6	416.6	410.3	410.4
04/03/2018	405	412	403.1	409.8
04/04/2018	407.9	408.4	401.3	405.1
04/05/2018	407	411.5	405.9	410.1
04/06/2018	411.8	414.9	410.5	412.4
04/09/2018	410.7	412.8	408.4	410.2
04/10/2018	410	418.9	409.9	417.6
04/11/2018	420	423.5	419.7	420.7
04/12/2018	420.4	423.2	418.6	421.7
04/13/2018	424	426.4	421.7	423.4
04/16/2018	423.4	423.6	420.3	422.6
04/17/2018	422.6	423.7	419.5	422.5
04/18/2018	424	425.1	420.4	424.8
04/19/2018	428	433.4	428	430.1
04/20/2018	430.6	431.6	424.8	427.9
04/23/2018	428.4	433.3	427.7	432.5
04/24/2018	433	436.5	430.5	436.3
04/25/2018	431.9	439	431.5	437.4
04/26/2018	437.1	437.2	433.4	435.2
04/27/2018	437	439.5	434.2	438.8
05/01/2018	437	440	435.7	440
05/02/2018	440	445.8	410	428.8
05/07/2018	431	432	418	429.3
05/08/2018	424.1	428.1	414.8	416.6
05/09/2018	411.7	412.9	405	406.7
05/10/2018	406	408	402.4	406.7
05/11/2018	409.7	410.4	404.5	405.8
05/14/2018	405.8	407.9	404.8	406.2
05/15/2018	406.7	407.8	404.4	404.4
05/16/2018	405.1	408	405	406
05/17/2018	408.9	414.5	408.3	413.9
05/18/2018	414	425.3	414	424.3
05/21/2018	424.6	428.5	421.7	426.9
05/22/2018	427.6	432.3	426.9	428.9
05/23/2018	426.3	426.6	420.6	423.8
05/24/2018	423.8	425.1	418.3	419.4
05/25/2018	417.6	419.4	415.1	418.6
05/28/2018	417.2	417.8	414.5	414.6
05/29/2018	412.7	414.7	409.6	412
05/30/2018	402	406.1	401.1	404.9
05/31/2018	406.6	411.2	405.6	409.2
06/01/2018	408.2	412.5	404.5	410.8
06/04/2018	414.9	422.8	414.8	421.1
06/05/2018	425	427.9	423.7	427.1
06/06/2018	428.1	435.6	427.6	434.5
06/07/2018	436.6	440	436.5	437.8
06/08/2018	434.2	438.1	432.2	432.5
06/11/2018	432	435.9	428.8	432.2
06/12/2018	434.8	438.5	431.9	433.4
06/13/2018	433.6	435.1	430.8	432.1
06/14/2018	428.3	429.4	425.4	425.4
06/15/2018	427.5	428	424.5	426.9
06/18/2018	426.7	426.7	421	422.4
06/19/2018	420.2	423.9	413	413.7
06/20/2018	411.4	412.6	400.6	406.9
06/21/2018	405.1	409.8	401.5	402.7
06/22/2018	400	402.6	397.4	400.8
06/25/2018	407	408.1	399.6	401
06/26/2018	400	403	398	401
06/27/2018	400.1	402.3	394.3	398.5
06/28/2018	394	397.1	393.4	395.9
06/29/2018	394.9	402.4	393.5	401.5
07/02/2018	404	404	395.6	396.4
07/03/2018	397.7	398.4	389	391.9
07/04/2018	392.5	398.4	391	396.6
07/05/2018	397.2	398.2	390.2	390.5
07/06/2018	392.3	395.7	390.5	393.5
07/09/2018	392.5	397.1	390.7	395.8
07/10/2018	399.6	404.7	398.8	399.1
07/11/2018	397.3	397.8	390.2	391.1
07/12/2018	390.2	392.9	388	388
07/13/2018	388	393.5	386.4	391.4
07/17/2018	391	397.1	390.9	394.1
07/18/2018	396.8	398.5	395	397.8
07/19/2018	397.7	400.5	395.2	396.3
07/20/2018	396.7	397.3	390.6	393.4
07/23/2018	389.4	392.9	388.7	388.7
07/24/2018	390	391.2	388.4	390.1
07/25/2018	390.1	396.2	388.7	395.3
07/26/2018	398.7	401.6	398.1	400
07/27/2018	402	405.9	399.6	403.6
07/30/2018	401.4	404.4	400.2	401.8
07/31/2018	399.4	400.9	394.9	396
08/01/2018	402.6	407.3	400	405.9
08/02/2018	404.9	407.2	400.1	401.4
08/03/2018	404.2	406.9	387.7	391
08/06/2018	392.9	397.1	390.6	392.6
08/07/2018	391.6	396.3	390.4	396.1
08/08/2018	400.4	400.8	394.6	395.5
08/09/2018	394.2	396	392.5	393.1
08/10/2018	394	394	390.1	390.3
08/13/2018	389	389.1	382.2	385.5
08/14/2018	385.6	387.6	383.6	387.2
08/15/2018	385.2	386.2	378.6	379.2
08/16/2018	375	380	370.8	379.8
08/17/2018	380.6	384.5	379.2	384.3
08/20/2018	380.9	383	378.2	379.5
08/21/2018	377	377.3	374.2	375
08/22/2018	375.1	386	374.8	385.5
08/23/2018	386.2	387.6	383.2	383.8
08/24/2018	387.6	388.7	383.4	383.9
08/27/2018	384.5	389.3	383.4	388.8
08/28/2018	392	394.5	390.4	390.9
08/29/2018	391.2	396.2	391.2	393
08/30/2018	395	395	388.4	389
08/31/2018	387	391.2	386	388.7
09/03/2018	388	390.3	387	388.2
09/04/2018	388.5	388.6	385.4	386.8
09/05/2018	387.5	390.6	386.2	389.1
09/06/2018	388.8	391.6	388	388.7
09/07/2018	389	390.4	385.6	388.7
09/10/2018	387.2	391.9	386.3	390
09/11/2018	391.8	392	389.4	390.7
09/12/2018	391	391.1	386.8	388.7
09/13/2018	391.8	399	391.2	396.8
09/14/2018	401.2	403.6	400.2	402.6
09/18/2018	400.3	406.9	399.8	406.2
09/19/2018	413	419.3	412.1	418.5
09/20/2018	420	422.3	418.5	421
09/21/2018	424	428.7	423.4	427.7
09/25/2018	425.6	430.2	424	430.1
09/26/2018	420.2	423	415.3	420.8
09/27/2018	413.8	416.9	410.9	411.9
09/28/2018	415.7	422	414.1	416
10/01/2018	416.5	449	415.4	445
10/02/2018	454.3	460.5	446.6	447.9
10/03/2018	448.8	453.3	441.8	442.2
10/04/2018	446.8	453.7	445.1	452.3
10/05/2018	450	458.3	449.9	454.5
10/09/2018	449.3	450.8	444.5	448.3
10/10/2018	447.2	450.1	444.6	449.5
10/11/2018	431.8	444.7	431.8	437.5
10/12/2018	435.8	440.6	432.1	434.8
10/15/2018	428.6	432.8	425.7	430.5
10/16/2018	428.2	436.1	427.9	436.1
10/17/2018	439	439.5	431.3	434.5
10/18/2018	435	438.3	430.7	431.4
10/19/2018	426.2	430	425.3	428.9
10/22/2018	426.3	432.2	424	430.2
10/23/2018	428	428	417.4	417.4
10/24/2018	418.3	421.7	410.7	414.2
10/25/2018	400.4	406.7	399.4	402.2
10/26/2018	402.2	405.6	398.5	403.2
10/29/2018	406.5	411.7	406	409.1
10/30/2018	404.8	416	404.3	410.5
10/31/2018	412.6	419	411.7	419
11/01/2018	420.4	421.6	410.9	412.5
11/02/2018	419.3	423.6	406	419.8
11/05/2018	418.6	419	402.2	404
11/06/2018	407	420.4	406.2	417.6
11/07/2018	414.2	416.5	404	406
11/08/2018	414.4	418.6	412.7	414.1
11/09/2018	414	416.6	412.2	412.4
11/12/2018	410	417.4	409.5	416
11/13/2018	406.1	407.3	401.1	404.8
11/14/2018	402	405.8	401.4	403.1
11/15/2018	402.6	403.4	398.6	402.8
11/16/2018	406.3	408.1	402.5	403.4
11/19/2018	406.5	412.8	403.6	404.8
11/20/2018	403.7	411.1	402.7	410.8
11/21/2018	403	405.8	399.2	401.8
11/22/2018	405.3	405.3	400.9	404.2
11/26/2018	402.5	407.1	401.8	405.9
11/27/2018	406.1	407.5	400.9	403.1
11/28/2018	402	403.1	394.6	398.3
11/29/2018	401	405.1	399	399.1
11/30/2018	398.4	404.3	398.1	403.2
12/03/2018	409.9	415.1	409.6	413
12/04/2018	413.6	414.7	403.6	403.6
12/05/2018	400	413.4	399.8	413
12/06/2018	410.2	411.4	403.1	404.5
12/07/2018	404.1	406.3	402	405.4
12/10/2018	400	400.9	393.7	397.7
12/11/2018	397.7	398.7	393.1	398.6
12/12/2018	397.8	402.3	396.8	401.9
12/13/2018	404	406.4	401.4	402.6
12/14/2018	401.6	405.4	397.5	399.2
12/17/2018	399.2	405.3	398.6	399.3
12/18/2018	395.5	398.9	393.1	394.1
12/19/2018	393	395.4	387.8	393.4
12/20/2018	392	394.5	383.3	384.7
12/21/2018	382.2	383.7	372.6	375.4
12/25/2018	358	358.4	350	351.4
12/26/2018	354.4	358.9	348	353.4
12/27/2018	369.4	374	366	373
12/28/2018	367.4	375.9	366.6	373.4

Menu

Create your free account now!

8001.T: ITOCHU Corporation Historical Data

2018 Historical Chart

Average

Low

High