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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 498.9529
CLOSE 499.5099

Low

LOW 382.2

High

HIGH 596.3
DATEOPENHIGHLOWCLOSE
01/06/2020502.1503.1497.4503.1
01/07/2020501.3509.4499.1509.4
01/08/2020503.2505.8497.7504.8
01/09/2020510.4519.2509.5518
01/10/2020519.5519.6514514.9
01/14/2020517.8518.6513.5516.1
01/15/2020512.2515.7510.4511.3
01/16/2020506.6511.6505511.2
01/17/2020511.3515.7511.2515.1
01/20/2020514.6521514520.6
01/21/2020519.2520.9516.9517.8
01/22/2020515.8519.8515.1519
01/23/2020518.2524.5517.3521.9
01/24/2020525.3529.2522526.9
01/27/2020516.9524.8514.5522
01/28/2020516519.7511.6512.1
01/29/2020511515.6507.6514.7
01/30/2020511.3512.4504.6508.3
01/31/2020508.1519.2507.7513.6
02/03/2020501.2508.5500.7506
02/04/2020506513504.1512.6
02/05/2020519.9527515520.9
02/06/2020525.7539.1525535
02/07/2020535.4537.6530.1537.6
02/10/2020526.8533.3526.1528.1
02/12/2020524.2525.6521.7523.8
02/13/2020522.5525.5521.3522.8
02/14/2020521.6523.4518.2523.4
02/17/2020518525.2515.8524.6
02/18/2020520523.2516.3518
02/19/2020522523.1518.9520.1
02/20/2020524.3526.7520.3520.9
02/21/2020528.9538526530.3
02/25/2020503517.4502.5515.7
02/26/2020510.8518.6509517.7
02/27/2020517.1518.4504.1508.2
02/28/2020493493.9481.6492.3
03/02/2020479.8490.8477.8485.7
03/03/2020491494.4481.7481.7
03/04/2020482.3485.8481.3482.9
03/05/2020487.2490.9484.5486.6
03/06/2020477.5481.5470.6475.1
03/09/2020456.3458.7443.3448.7
03/10/2020435.9460.9427.9456
03/11/2020457.6463.9444.4445.4
03/12/2020438.8440.7422.1428.4
03/13/2020387.8417.9387.8402.8
03/16/2020401.5412.9393.6394.3
03/17/2020383.8410382.2406.5
03/18/2020406.6422.2400.4403.4
03/19/2020413.4424.7394403.8
03/23/2020397.9421.9396.8420.1
03/24/2020425.7450.5424.8450.3
03/25/2020471.8478457.2460.1
03/26/2020448.8457437.9440.6
03/27/2020460468.7452.4468.7
03/30/2020450462.6444.8462.6
03/31/2020462.6463.1442.5448.5
04/01/2020444448.4424.9428
04/02/2020424.4425.9413.9413.9
04/03/2020410419.6409.4414.3
04/06/2020408.6423.5403.2420.5
04/07/2020423.2431.1412.5427.8
04/08/2020427.8433.9420.4431.1
04/09/2020433.6436.7427.7433.6
04/10/2020433433.5424.2433.3
04/13/2020425.3427.9416.6417.8
04/14/2020418.6424.4417.7423.6
04/15/2020427427.3420.2426
04/16/2020419.7425.1416.9422.9
04/17/2020427.9431.3424.4425.9
04/20/2020422.1428.4422.1425.5
04/21/2020420.8421414.1416.9
04/22/2020400416.8400416.4
04/23/2020426.1427.8420.4425.3
04/24/2020420425.1419.3422.1
04/27/2020423.4432.9422.3432
04/28/2020428.8428.8422.8426.6
04/30/2020431436.3424.5425
05/01/2020422.4423.4416.1421.3
05/07/2020418419.3410.4411.6
05/08/2020410.1433.1409.7431.9
05/11/2020451.9453.4444.3447
05/12/2020451.7461.4448.8455
05/13/2020448.7458.9448453.7
05/14/2020448.3452.3442.8442.8
05/15/2020448.8449.4435.6436
05/18/2020437.6445.2436.7442.5
05/19/2020452456.5448.2448.5
05/20/2020446.6450.8446.1449
05/21/2020452452.2447.2447.8
05/22/2020447.1449.1439.6441
05/25/2020450450445.2448.5
05/26/2020456.9457.6452.7455.1
05/27/2020455.9467.9454464.1
05/28/2020470474.8463.1466
05/29/2020461.3466.4457.6462
06/01/2020463.7466.7462466
06/02/2020468.6479.2468.2475.1
06/03/2020487.6487.6473.5476.6
06/04/2020475.4480469.4473.7
06/05/2020467.9474.4466.6473.5
06/08/2020480480475.7479.8
06/09/2020477.7478.1468.9474
06/10/2020469476468.6470.6
06/11/2020464.8468.3462.2463.5
06/12/2020455.7473.5451.1466.9
06/15/2020459.5465454454
06/16/2020462471.1460.4469.3
06/17/2020467.2467.7461.7464.9
06/18/2020464467.8460.5466.5
06/19/2020470470464.7465.2
06/22/2020460.2468.2460466.2
06/23/2020468.6472.6462.6467.2
06/24/2020458.8465457.6462.1
06/25/2020459.4462.1456.9459.2
06/26/2020466.1471.4462.8468.6
06/29/2020463466.1459.9462.8
06/30/2020471.2473.3464464.3
07/01/2020464.6465.8457.8458.7
07/02/2020457466.9455463.8
07/03/2020466.1466.5459.2463.2
07/06/2020464.6468.8463.9467.2
07/07/2020468468.7462.2464.5
07/08/2020466.7468.4461.5461.5
07/09/2020466.2466.8459.9462.5
07/10/2020461.3463458.5459.2
07/13/2020466.4474.8464.9473.5
07/14/2020468.5476.8468.4474.2
07/15/2020481486.6480.1482.6
07/16/2020477.7482.5477.7482.3
07/17/2020485.6491484.4489.5
07/20/2020491.2493.2486.7488.9
07/21/2020487488478481.5
07/22/2020480.2485477.7478.5
07/27/2020474.4475.9471.6474.2
07/28/2020471.7478471.7474.5
07/29/2020471473.7468.2473
07/30/2020476.7476.8469.5472.3
07/31/2020469469.3460460
08/03/2020466.6470.1464.4469.6
08/04/2020481.6482.8473.3475.7
08/05/2020471.6486.1471.3483.7
08/06/2020487.5497.3486492.4
08/07/2020489.5491.8487.1491.4
08/11/2020500502495.8501.8
08/12/2020499.4512.7497.6511.3
08/13/2020516.6519.6512.6517
08/14/2020515.1517510514.7
08/17/2020511.7516.5511.7514
08/18/2020517.2523515522.5
08/19/2020517.8525.9516.6525
08/20/2020521.7523.1520.3522
08/21/2020522.1525.8520.2521.1
08/24/2020520.8525.8519.6524.5
08/25/2020524.1531.2524.1528.4
08/26/2020525.4529.7524.3528.4
08/27/2020531.1531.1524.6526.6
08/28/2020525.1528.8516522.8
08/31/2020539.4556.6539.2544.7
09/01/2020553.7559.2546.9552.4
09/02/2020557.9558.2553.3557.6
09/03/2020567.6572.3562564
09/04/2020556.1562.8556560.3
09/07/2020556.5561.5555.7560.4
09/08/2020564564.3552.3556
09/09/2020544.9552.6543.8551
09/10/2020555556.7548553.2
09/11/2020549.1554.8544.2553.3
09/14/2020553.2553.5547.1551.6
09/15/2020551.1552.3545.2546.4
09/16/2020545.1547.3543.1545.8
09/17/2020547.2548.3543.3544.8
09/18/2020546547.1538.6538.8
09/23/2020539.4553538.8552.3
09/24/2020550.2553.8550.1552.1
09/25/2020552.6553.1546.6552.1
09/28/2020554.1557.9550.5557.6
09/29/2020552552.7546548.5
09/30/2020547.6547.7536.9537
10/02/2020538.1541531.1533.1
10/05/2020536544.8536537.7
10/06/2020543.1544.3539.1539.6
10/07/2020536.2541534.9540.3
10/08/2020540.3540.7536.8536.8
10/09/2020533.7535.6528.4529.1
10/12/2020527.8530.8522.7525.7
10/13/2020526.6528.8524.3527.2
10/14/2020526530.4524.4528.9
10/15/2020528.9530.8526.6529.8
10/16/2020524526.6522.4522.4
10/19/2020524.4527.8523.9524.5
10/20/2020525.5527.7519.1520.5
10/21/2020522.5522.7516.8517
10/22/2020511.2511.2507.4509.3
10/23/2020512.5515.7512.4514.5
10/26/2020515515508.3510.9
10/27/2020506.1509.3503.5509.3
10/28/2020505.3507.5502.9506.1
10/29/2020503.2509.7502.4506
10/30/2020507.4507.4498.4500
11/02/2020501.9512.5500.5508.3
11/04/2020517517.5510510.5
11/05/2020516.3518509.2514.1
11/06/2020505.7518.8505.7513.6
11/09/2020517.7522.5512.2521
11/10/2020531537.7527.1528.9
11/11/2020539.9545536.1545
11/12/2020544.8547.8537.5541.8
11/13/2020542.9543.7535.1537.9
11/16/2020537.9542.6536.1541.9
11/17/2020547.7547.8536.9541.9
11/18/2020538541.4535.7539.1
11/19/2020544.6551.4542.9551.4
11/20/2020553.5553.6548.7552.9
11/24/2020560569.2559.6565.6
11/25/2020571.9571.9563565.8
11/26/2020562563.4557.3559.5
11/27/2020562.2567559.8565.8
11/30/2020568.6568.6551.7551.7
12/01/2020561562.7555558.8
12/02/2020567.8568.1560.6562.5
12/03/2020569.9574.7566.6573.8
12/04/2020568.7573.3568.7572.4
12/07/2020580.2584.5579.5580.5
12/08/2020581.8584.9578.1583.5
12/09/2020586.3587.1582.6584.6
12/10/2020587.6588582.9586.3
12/11/2020589.5592.3582.8585.5
12/14/2020582591.1580.6587
12/15/2020585.8586580581.3
12/16/2020582.6585.2576.2577.5
12/17/2020579582578.6578.8
12/18/2020583.3585.1580.1584.6
12/21/2020584.3586.6578.5581.8
12/22/2020575.2579574.4576
12/23/2020575.2577.1571.8575.3
12/24/2020578.2581.1575.9578.9
12/25/2020581.8583.9580.3582.2
12/28/2020585.2587.1583.4587.1
12/29/2020586594585.6593.1
12/30/2020592.8596.3590592.8