8001.T
ITOCHU Corporation
06:30:00
1847.5 ¥
0.0000 (%0.00)
Previous Close: 1871
Day Low₺1835.5
Day High₺1867
8001.T: ITOCHU Corporation Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 425.3556
CLOSE 425.9929
Low
LOW 360.3
High
HIGH 513.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2019 | 362.6 | 372.6 | 360.3 | 371.7 |
| 01/07/2019 | 382.9 | 384.2 | 379 | 380.2 |
| 01/08/2019 | 379 | 383 | 376.6 | 378.4 |
| 01/09/2019 | 381.3 | 384.4 | 380.1 | 383.9 |
| 01/10/2019 | 385.1 | 387.1 | 381.8 | 385.2 |
| 01/11/2019 | 386.9 | 388.5 | 382 | 384.3 |
| 01/15/2019 | 384 | 387.6 | 382 | 387.5 |
| 01/16/2019 | 386.2 | 386.3 | 380 | 385.4 |
| 01/17/2019 | 381.7 | 385.3 | 381.1 | 384.9 |
| 01/18/2019 | 386.8 | 393.6 | 386.7 | 391.2 |
| 01/21/2019 | 395.7 | 400.9 | 394 | 399.2 |
| 01/22/2019 | 399.4 | 401.3 | 395.2 | 397 |
| 01/23/2019 | 396.9 | 398.8 | 395.1 | 395.1 |
| 01/24/2019 | 390.3 | 396.5 | 388.6 | 393.8 |
| 01/25/2019 | 392.6 | 398.2 | 392.6 | 397.4 |
| 01/28/2019 | 396.6 | 400.7 | 395.2 | 396 |
| 01/29/2019 | 393.6 | 397.5 | 393 | 396 |
| 01/30/2019 | 395.7 | 397.7 | 394.4 | 395.8 |
| 01/31/2019 | 401 | 401.6 | 397.8 | 398.3 |
| 02/01/2019 | 397.9 | 398.9 | 392.1 | 393.2 |
| 02/04/2019 | 393.8 | 398.3 | 393.6 | 396.4 |
| 02/05/2019 | 400 | 420.4 | 395 | 416.3 |
| 02/06/2019 | 416 | 416.9 | 407.6 | 410.3 |
| 02/07/2019 | 411.4 | 413.2 | 402.4 | 406.1 |
| 02/08/2019 | 401.9 | 402.7 | 394.5 | 398 |
| 02/12/2019 | 398.7 | 401.8 | 394.6 | 399.9 |
| 02/13/2019 | 400.6 | 401.9 | 398.2 | 400.1 |
| 02/14/2019 | 406 | 407.6 | 399.2 | 400.7 |
| 02/15/2019 | 398.1 | 402.3 | 398 | 400.9 |
| 02/18/2019 | 404 | 405.6 | 402.2 | 403.9 |
| 02/19/2019 | 402.6 | 404.4 | 400.6 | 403.8 |
| 02/20/2019 | 403.1 | 406.6 | 402.2 | 406.1 |
| 02/21/2019 | 404.3 | 406.7 | 402.5 | 405.3 |
| 02/22/2019 | 402 | 403.7 | 399.7 | 403.6 |
| 02/25/2019 | 403.3 | 403.7 | 399.9 | 400 |
| 02/26/2019 | 399.8 | 402 | 397.6 | 400.4 |
| 02/27/2019 | 400 | 400.5 | 397.8 | 399.2 |
| 02/28/2019 | 399.2 | 400.3 | 397.7 | 399.6 |
| 03/01/2019 | 399.7 | 400.7 | 399.2 | 399.9 |
| 03/04/2019 | 399.9 | 400.7 | 399.2 | 400.1 |
| 03/05/2019 | 400 | 400.9 | 399.5 | 400 |
| 03/06/2019 | 400 | 401 | 398.6 | 400 |
| 03/07/2019 | 400 | 400.5 | 399.6 | 400 |
| 03/08/2019 | 400 | 400.8 | 398.5 | 400 |
| 03/11/2019 | 399.8 | 402.1 | 398.4 | 400.6 |
| 03/12/2019 | 402.4 | 406.1 | 402.2 | 403.2 |
| 03/13/2019 | 402.2 | 402.4 | 399.4 | 400 |
| 03/14/2019 | 401 | 403 | 400.5 | 400.6 |
| 03/15/2019 | 402.8 | 404.9 | 402.2 | 403.3 |
| 03/18/2019 | 404.1 | 404.5 | 402.1 | 403.9 |
| 03/19/2019 | 405 | 406.4 | 403.6 | 405.7 |
| 03/20/2019 | 407.7 | 411.6 | 406.6 | 411.2 |
| 03/22/2019 | 413.6 | 416 | 411.1 | 412.7 |
| 03/25/2019 | 407.8 | 408.1 | 402.5 | 404.7 |
| 03/26/2019 | 409.8 | 417.5 | 407.6 | 417.1 |
| 03/27/2019 | 407.5 | 407.6 | 400.9 | 404.2 |
| 03/28/2019 | 403.4 | 403.7 | 396.9 | 398.3 |
| 03/29/2019 | 400.3 | 403 | 399.2 | 400.5 |
| 04/01/2019 | 403.7 | 409.5 | 403.7 | 407.2 |
| 04/02/2019 | 407.1 | 407.6 | 401.7 | 401.7 |
| 04/03/2019 | 401.4 | 404.5 | 401.1 | 401.2 |
| 04/04/2019 | 401.3 | 403.3 | 400.3 | 400.4 |
| 04/05/2019 | 400.6 | 405 | 400.6 | 404.4 |
| 04/08/2019 | 406.1 | 406.2 | 403.7 | 404.7 |
| 04/09/2019 | 403.8 | 404.2 | 402 | 403.2 |
| 04/10/2019 | 400.2 | 401.5 | 399.5 | 400.9 |
| 04/11/2019 | 399.6 | 400.9 | 399.1 | 400.3 |
| 04/12/2019 | 400.4 | 401.7 | 399.6 | 400.3 |
| 04/15/2019 | 401 | 404.2 | 400.7 | 403.8 |
| 04/16/2019 | 401.1 | 401.3 | 399.7 | 400 |
| 04/17/2019 | 400.1 | 401.8 | 399.6 | 400 |
| 04/18/2019 | 400.3 | 401 | 399.9 | 400.1 |
| 04/19/2019 | 401 | 401.1 | 399.7 | 400 |
| 04/22/2019 | 400.1 | 401 | 399.8 | 400.6 |
| 04/23/2019 | 400.6 | 405.7 | 400.5 | 403.7 |
| 04/24/2019 | 405 | 405 | 399.8 | 399.9 |
| 04/25/2019 | 400.3 | 401.1 | 399.8 | 400.1 |
| 04/26/2019 | 400.4 | 402.4 | 399.7 | 400 |
| 05/07/2019 | 401.4 | 405.7 | 400.1 | 401.6 |
| 05/08/2019 | 399.1 | 399.2 | 386 | 389.6 |
| 05/09/2019 | 385 | 388.1 | 374.7 | 384.6 |
| 05/10/2019 | 384.8 | 395.9 | 382.8 | 391 |
| 05/13/2019 | 387.3 | 396.6 | 383.9 | 395 |
| 05/14/2019 | 389 | 399.9 | 386.5 | 399.2 |
| 05/15/2019 | 400 | 402.4 | 399.7 | 400.9 |
| 05/16/2019 | 400 | 402.1 | 399.2 | 401.9 |
| 05/17/2019 | 403.6 | 407.2 | 401.2 | 405.9 |
| 05/20/2019 | 405.1 | 406.6 | 402.9 | 403 |
| 05/21/2019 | 402.5 | 405.9 | 400.2 | 405.2 |
| 05/22/2019 | 403.5 | 407.2 | 402.7 | 404.4 |
| 05/23/2019 | 402.5 | 403.8 | 399.9 | 400 |
| 05/24/2019 | 398 | 401.7 | 395.6 | 401.7 |
| 05/27/2019 | 401.6 | 403.4 | 400.2 | 401 |
| 05/28/2019 | 400.9 | 402.2 | 399.8 | 399.9 |
| 05/29/2019 | 398.5 | 400.9 | 397 | 400.6 |
| 05/30/2019 | 399.3 | 400.6 | 398.5 | 400.2 |
| 05/31/2019 | 400 | 401.1 | 398.8 | 399.8 |
| 06/03/2019 | 392.4 | 395.3 | 387 | 391.6 |
| 06/04/2019 | 389 | 390.2 | 380.1 | 381.1 |
| 06/05/2019 | 383.2 | 383.4 | 377.4 | 380.1 |
| 06/06/2019 | 378.8 | 380.5 | 377 | 377.5 |
| 06/07/2019 | 377 | 381.1 | 376 | 380.7 |
| 06/10/2019 | 382.8 | 388.7 | 382.5 | 387.3 |
| 06/11/2019 | 387.4 | 392 | 387.2 | 392 |
| 06/12/2019 | 390 | 403.8 | 388.3 | 400.4 |
| 06/13/2019 | 399.9 | 402.4 | 396.3 | 398.9 |
| 06/14/2019 | 399.1 | 403.6 | 398.6 | 400.1 |
| 06/17/2019 | 398.8 | 405.9 | 398.8 | 404.5 |
| 06/18/2019 | 404.7 | 406 | 402.3 | 403.6 |
| 06/19/2019 | 412.8 | 415.5 | 408.8 | 411 |
| 06/20/2019 | 410.4 | 415.7 | 409.3 | 414.6 |
| 06/21/2019 | 414 | 416.7 | 412.5 | 414.4 |
| 06/24/2019 | 412.8 | 416.8 | 411.8 | 415 |
| 06/25/2019 | 415.9 | 417.2 | 413.3 | 414.9 |
| 06/26/2019 | 414.3 | 414.8 | 411 | 412.4 |
| 06/27/2019 | 413.2 | 415.2 | 410.8 | 414.1 |
| 06/28/2019 | 414.2 | 414.2 | 409.1 | 412.1 |
| 07/01/2019 | 415.8 | 420 | 415.8 | 420 |
| 07/02/2019 | 419.9 | 424.3 | 419.7 | 424.3 |
| 07/03/2019 | 421.3 | 421.7 | 417.2 | 421.4 |
| 07/04/2019 | 424.1 | 424.1 | 421.3 | 422.2 |
| 07/05/2019 | 420.3 | 422.3 | 418.6 | 419.7 |
| 07/08/2019 | 419 | 421.1 | 417.3 | 418 |
| 07/09/2019 | 419.4 | 420.4 | 415.6 | 418.1 |
| 07/10/2019 | 415.9 | 416.8 | 414.4 | 415 |
| 07/11/2019 | 415.5 | 418.9 | 415.2 | 418.9 |
| 07/12/2019 | 421.5 | 423.5 | 419.9 | 421.8 |
| 07/16/2019 | 425.8 | 426.9 | 423 | 424.7 |
| 07/17/2019 | 422.8 | 426.3 | 421.5 | 422.9 |
| 07/18/2019 | 420.8 | 422.6 | 413.8 | 415 |
| 07/19/2019 | 415 | 419.4 | 413.9 | 418.3 |
| 07/22/2019 | 418.6 | 420.5 | 415 | 417.1 |
| 07/23/2019 | 417.1 | 420.2 | 414.8 | 419.5 |
| 07/24/2019 | 424.9 | 425.6 | 419.4 | 421.1 |
| 07/25/2019 | 421.1 | 421.3 | 418 | 420.3 |
| 07/26/2019 | 420.6 | 421.1 | 417.4 | 417.5 |
| 07/29/2019 | 417.8 | 420.8 | 416.2 | 419.9 |
| 07/30/2019 | 422 | 425.4 | 420.2 | 422 |
| 07/31/2019 | 417.5 | 419.6 | 415.7 | 416.4 |
| 08/01/2019 | 413 | 418.3 | 412.9 | 418.3 |
| 08/02/2019 | 412.2 | 419.8 | 406.8 | 419.1 |
| 08/05/2019 | 416.5 | 422 | 413.2 | 416.7 |
| 08/06/2019 | 404.5 | 418.2 | 403.6 | 417.4 |
| 08/07/2019 | 413.3 | 415.2 | 408.8 | 410.1 |
| 08/08/2019 | 408.9 | 411.1 | 404.7 | 409.8 |
| 08/09/2019 | 411.9 | 412.4 | 406.3 | 409.8 |
| 08/13/2019 | 407.1 | 407.9 | 401.6 | 403.2 |
| 08/14/2019 | 407 | 408.8 | 403.6 | 407 |
| 08/15/2019 | 399.6 | 408.2 | 399.4 | 408.1 |
| 08/16/2019 | 408.1 | 412.4 | 406.3 | 411.3 |
| 08/19/2019 | 412.8 | 415 | 410.8 | 413.8 |
| 08/20/2019 | 416.8 | 418.7 | 415.4 | 418.7 |
| 08/21/2019 | 415.9 | 421.7 | 415 | 419.5 |
| 08/22/2019 | 420 | 421.5 | 417.3 | 421.3 |
| 08/23/2019 | 422 | 423.8 | 420.7 | 421.2 |
| 08/26/2019 | 412.1 | 418.9 | 412.1 | 418 |
| 08/27/2019 | 421.1 | 422.1 | 415.8 | 416.3 |
| 08/28/2019 | 416.5 | 417.8 | 415 | 416.6 |
| 08/29/2019 | 416 | 418.8 | 411 | 416.3 |
| 08/30/2019 | 419.1 | 424.2 | 417.4 | 423.7 |
| 09/02/2019 | 422 | 424.5 | 421 | 421.7 |
| 09/03/2019 | 421.2 | 425.2 | 420.9 | 421.6 |
| 09/04/2019 | 420.4 | 422.5 | 418.6 | 421.3 |
| 09/05/2019 | 425.3 | 429.1 | 422.6 | 426.7 |
| 09/06/2019 | 430 | 438 | 429.4 | 438 |
| 09/09/2019 | 437.1 | 441.9 | 436.3 | 441.4 |
| 09/10/2019 | 444 | 449.4 | 442.8 | 446.5 |
| 09/11/2019 | 447.4 | 450 | 444.6 | 449.3 |
| 09/12/2019 | 449.3 | 450.6 | 445.6 | 445.6 |
| 09/13/2019 | 444.9 | 449.2 | 442.1 | 448.2 |
| 09/17/2019 | 450.8 | 457.5 | 450.5 | 452.8 |
| 09/18/2019 | 451.8 | 455.7 | 450.5 | 455.6 |
| 09/19/2019 | 456.1 | 463.4 | 455.7 | 460.4 |
| 09/20/2019 | 467.8 | 471.9 | 464.7 | 471.9 |
| 09/24/2019 | 470.8 | 472.9 | 460.1 | 460.6 |
| 09/25/2019 | 457.2 | 460.9 | 455.3 | 459.3 |
| 09/26/2019 | 463.2 | 464.5 | 457.3 | 458.9 |
| 09/27/2019 | 447.2 | 451.7 | 445.4 | 449.6 |
| 09/30/2019 | 452 | 452.8 | 445.1 | 446.2 |
| 10/01/2019 | 449.6 | 454.5 | 447.8 | 454.1 |
| 10/02/2019 | 447.6 | 450.2 | 446.1 | 449.7 |
| 10/03/2019 | 443.4 | 444.6 | 439.1 | 442.6 |
| 10/04/2019 | 438 | 442.5 | 437.5 | 442 |
| 10/07/2019 | 443.3 | 443.7 | 439.4 | 441.8 |
| 10/08/2019 | 442.6 | 442.8 | 438.8 | 438.9 |
| 10/09/2019 | 436 | 439.6 | 435.8 | 438.3 |
| 10/10/2019 | 432.1 | 438.8 | 431.6 | 437.7 |
| 10/11/2019 | 442 | 447.9 | 440.5 | 447.3 |
| 10/15/2019 | 453.1 | 454.6 | 450.5 | 452.9 |
| 10/16/2019 | 459.8 | 460.8 | 454.2 | 455.6 |
| 10/17/2019 | 454.2 | 455.8 | 450.2 | 452.7 |
| 10/18/2019 | 453.5 | 455.8 | 450.3 | 451.8 |
| 10/21/2019 | 450.8 | 456.2 | 450.3 | 455.2 |
| 10/23/2019 | 456 | 458.3 | 455.3 | 456.9 |
| 10/24/2019 | 461.1 | 463.2 | 456.2 | 456.9 |
| 10/25/2019 | 458.2 | 458.4 | 456.3 | 456.9 |
| 10/28/2019 | 457.6 | 458 | 455.5 | 456.9 |
| 10/29/2019 | 458.4 | 460.7 | 456.3 | 457.3 |
| 10/30/2019 | 458.6 | 458.6 | 455.4 | 457.3 |
| 10/31/2019 | 454.9 | 457.2 | 453.6 | 454.2 |
| 11/01/2019 | 450.2 | 459.2 | 448.8 | 456.8 |
| 11/05/2019 | 460.2 | 463.8 | 458.2 | 461 |
| 11/06/2019 | 462 | 462.9 | 459.9 | 460.9 |
| 11/07/2019 | 462.9 | 465.4 | 459.4 | 460.8 |
| 11/08/2019 | 468 | 474.8 | 465.7 | 472 |
| 11/11/2019 | 474.7 | 476 | 471.9 | 474.1 |
| 11/12/2019 | 476 | 485.6 | 475 | 485 |
| 11/13/2019 | 479.6 | 479.9 | 475.6 | 478 |
| 11/14/2019 | 476 | 477.9 | 469.9 | 472 |
| 11/15/2019 | 474.2 | 480.7 | 473.4 | 480 |
| 11/18/2019 | 480 | 483.6 | 478.5 | 483.6 |
| 11/19/2019 | 484.4 | 486.4 | 483.1 | 484.1 |
| 11/20/2019 | 483.8 | 485.1 | 480.3 | 482.9 |
| 11/21/2019 | 479.8 | 483.5 | 473 | 483.5 |
| 11/22/2019 | 481.9 | 484.6 | 480.5 | 483.1 |
| 11/25/2019 | 486.4 | 488.3 | 484.4 | 485.2 |
| 11/26/2019 | 486.7 | 489 | 481.2 | 485.3 |
| 11/27/2019 | 484.9 | 488.7 | 484.7 | 486.4 |
| 11/28/2019 | 485.8 | 486.6 | 482.4 | 484 |
| 11/29/2019 | 482.3 | 483.3 | 477 | 477.6 |
| 12/02/2019 | 480.8 | 487.9 | 479.3 | 487.6 |
| 12/03/2019 | 485.6 | 485.8 | 482.7 | 485.7 |
| 12/04/2019 | 480 | 486.5 | 480 | 486.5 |
| 12/05/2019 | 488 | 492.3 | 487.4 | 492.3 |
| 12/06/2019 | 495.5 | 497 | 488.8 | 489.8 |
| 12/09/2019 | 492 | 492.9 | 488 | 491.3 |
| 12/10/2019 | 495 | 495 | 490.3 | 491.5 |
| 12/11/2019 | 493.7 | 498.9 | 493.1 | 498 |
| 12/12/2019 | 496.8 | 502.6 | 495.4 | 501 |
| 12/13/2019 | 508.5 | 509.2 | 503.5 | 506.8 |
| 12/16/2019 | 504 | 510.6 | 503.6 | 507.9 |
| 12/17/2019 | 511.7 | 513.5 | 508.7 | 510.7 |
| 12/18/2019 | 512 | 512.8 | 506.7 | 507.3 |
| 12/19/2019 | 504 | 511.3 | 503.4 | 509 |
| 12/20/2019 | 509.6 | 510.8 | 505.1 | 507.8 |
| 12/23/2019 | 508 | 508.5 | 504 | 506 |
| 12/24/2019 | 503.8 | 505.7 | 502.8 | 503.4 |
| 12/25/2019 | 505.6 | 507 | 503.6 | 504.8 |
| 12/26/2019 | 504.1 | 507.9 | 504.1 | 507.9 |
| 12/27/2019 | 509.9 | 510.5 | 506.9 | 507.5 |
| 12/30/2019 | 507 | 508.6 | 504.6 | 506.9 |