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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 664.7682
CLOSE 664.7012

Low

LOW 586.2

High

HIGH 731.2
DATEOPENHIGHLOWCLOSE
01/04/2021595.2595.6586.2591.3
01/05/2021587.4593.9587.2591.3
01/06/2021588.9593.2587.6590.7
01/07/2021599.2612.4598.3607.2
01/08/2021608.8618.4607.4618.2
01/12/2021611623.6608.2621.2
01/13/2021623.2628.8619.8627.4
01/14/2021623.2635.4622.8627.4
01/15/2021627632625627.6
01/18/2021623.6624.8618.2620.4
01/19/2021619.2622.8615.4618.4
01/20/2021621.2624614.4622.6
01/21/2021624630.6623626
01/22/2021625629.8624.4628.6
01/25/2021626.6628.6623.2626
01/26/2021618.2623615616.4
01/27/2021616.4623615.4619.8
01/28/2021608616.4606.4615
01/29/2021609.4610.4598599.5
02/01/2021592.9598589596.1
02/02/2021594.4597.8590.6594.7
02/03/2021599601.2596.9598.5
02/04/2021607.4610589.1595.9
02/05/2021616.8616.8596.2602.6
02/08/2021607.4626607620.2
02/09/2021628633.2623625.8
02/10/2021623.4631.6620.6627.6
02/12/2021629.4630621.6623.4
02/15/2021624.8629.2623.8628
02/16/2021624.8638.8624.6636.4
02/17/2021634.2642.6633.4641.4
02/18/2021643650.6630.6636.4
02/19/2021630.2642.8629642.2
02/22/2021650.6656648.6650
02/24/2021645653636.8638.2
02/25/2021646.4649.2641.8646
02/26/2021640640631633.6
03/01/2021647.6658.4640.6658.4
03/02/2021660.2663651662.6
03/03/2021659.4674659.2672.2
03/04/2021660.2670.8658669.2
03/05/2021665.2667.8653.2665.8
03/08/2021672685.6669.2676.6
03/09/2021676.6686.8675.4682.8
03/10/2021682.8689679.4687.8
03/11/2021685.6688.4680680.8
03/12/2021681.8695677695
03/15/2021697.2703.6692.8702
03/16/2021707.6715.8701.2705
03/17/2021698710.8697.6707.6
03/18/2021709.2712.6704.8711
03/19/2021703.6711.6695705
03/22/2021704.2719704714.6
03/23/2021718719.8703.8703.8
03/24/2021699.8700.8681688.2
03/25/2021697.8707695.2702.4
03/26/2021709.6714.4704711.6
03/29/2021721727.6717.2723.2
03/30/2021711718.8709.6715.4
03/31/2021719.2730.6713.4717.4
04/01/2021731.2731.2706.4713.6
04/02/2021716.8718.4693.2701.4
04/05/2021703.4718.2700.4715.6
04/06/2021719.2719.4706.2708
04/07/2021711.6719.4707.8718
04/08/2021709.4712.4700.6706.6
04/09/2021707710698.4699
04/12/2021692704688697.4
04/13/2021696706.6694.2695.2
04/14/2021697698.6691.4695.4
04/15/2021695.6700.6691.2692.6
04/16/2021695.6698692.6696.6
04/19/2021694.4696.8687.6696.4
04/20/2021692.8695683.2686.8
04/21/2021675.4682.4672.2681.2
04/22/2021690.2693.2684.2693.2
04/23/2021690.2692.4685.4690.8
04/26/2021691693685686
04/27/2021680.2682.8674.8675.8
04/28/2021670675.4667.8672.4
04/30/2021674682.8671.6681.6
05/06/2021696704690.8699.2
05/07/2021699.2707.4696.4701.2
05/10/2021702.4720700.2712.8
05/11/2021721722691.8696.8
05/12/2021685.6688.6653.6661.8
05/13/2021657.8664.2652.2654.2
05/14/2021656666.2656659.8
05/17/2021665666.4654.4658.6
05/18/2021660.6663.4651661.4
05/19/2021656.2659.4649.4654.4
05/20/2021648.6652645.4650
05/21/2021652656650653.4
05/24/2021653.8664.2653.8657.8
05/25/2021659659.2653.8657
05/26/2021650.4652.8647648
05/27/2021647.4651.6642.4650
05/28/2021665669.6657.8665.2
05/31/2021651.2657.2648.4649.8
06/01/2021654.4656.2648.8652
06/02/2021656667.2651.6664
06/03/2021664669.4659.8662.4
06/04/2021657.2664654.2664
06/07/2021664.2670.8664.2668.8
06/08/2021665.6674.2664673.2
06/09/2021678681.8674.2679.2
06/10/2021679.2679.8671.6672.6
06/11/2021677677666.6672.6
06/14/2021669.4674.2650653.2
06/15/2021653661.8649.2660.4
06/16/2021669675.4666.2673.2
06/17/2021666669.4658.2661.4
06/18/2021648.4659644.6655.8
06/21/2021637639629630.8
06/22/2021644.8655.4643655
06/23/2021652.2658.8652.2653.2
06/24/2021648.8655.6646.4654.8
06/25/2021659.6660651.6654
06/28/2021652.4654.8649650.2
06/29/2021642.6644637.6641.2
06/30/2021645647.4640640
07/01/2021644.2644.2634.4640.2
07/02/2021644.6649.2643.4647.8
07/05/2021643644.2639.8641.6
07/06/2021644.6645.6639.8644.4
07/07/2021637641633.2639.4
07/08/2021644.4644.4637.6637.6
07/09/2021634638.4624.4636.8
07/12/2021650654.6647649
07/13/2021652.4655.6649.4655.6
07/14/2021654.6660.8652.4655.4
07/15/2021660.8660.8651653.8
07/16/2021651655.8648.4650.2
07/19/2021644652.8642.4651
07/20/2021644.2644.8635.6642
07/21/2021652.8656.8644.8645
07/26/2021656.4659.6651.8654.6
07/27/2021659.8662.8655.6658
07/28/2021652.2658.2652655
07/29/2021648.8656648.8656
07/30/2021655.6657.2645.8646.4
08/02/2021656.6669654.2667.8
08/03/2021665.2672.8657.8670
08/04/2021676676659.8662.4
08/05/2021658676657.8672
08/06/2021673.4677.8671676
08/10/2021676677.6668.4669.2
08/11/2021671.6681671.2678.8
08/12/2021684.6686.8680.6681.8
08/13/2021678.8685.4678.6682
08/16/2021678.6678.8668.2670
08/17/2021675.6679.4672.8675
08/18/2021677.8683676678.2
08/19/2021673674659.4659.4
08/20/2021656.6657.4645.4647
08/23/2021653.4657.4646650.6
08/24/2021650.4657648.4653.4
08/25/2021658.4660.8650.6651.4
08/26/2021656.6656.6649.4652
08/27/2021645.8648.2643.6646.4
08/30/2021652.4659.4651.8659.2
08/31/2021660.4664.4654.4662.2
09/01/2021663.6669660.2660.6
09/02/2021662664.4656661
09/03/2021661.4671.6659.2668.8
09/06/2021677.2681.4675.2678.8
09/07/2021685688.4679682.8
09/08/2021679703.8678.8701
09/09/2021696.8699.2688.2690.2
09/10/2021696.6707692.2704.6
09/13/2021703.6709.8700.6709.8
09/14/2021711714.8709713.2
09/15/2021704.8713.2704.6712
09/16/2021716.4717.2708709.4
09/17/2021712.4714.6706.6711.2
09/21/2021692.4699.8687.8691
09/22/2021679682.2660.6662.8
09/24/2021676.8677.2661.6664.8
09/27/2021661.4671.4661.4669
09/28/2021671.6678.6664.4677.4
09/29/2021659664652.4658.4
09/30/2021660.4662.2655.4655.4
10/01/2021638.6643628.2630.2
10/04/2021640.8642.4626.8631.2
10/05/2021624.4634.2620.8630.2
10/06/2021629.6642.6628633.8
10/07/2021634642.4629.6636.4
10/08/2021645.6650.8643645.6
10/11/2021645.6659.2643.4659.2
10/12/2021657.6661.8653.4657.6
10/13/2021648657.6643.8652.4
10/14/2021650655.6645.4651.8
10/15/2021656664.6655664.6
10/18/2021671.6674.2666671
10/19/2021670671.8664671.8
10/20/2021672.4675666666
10/21/2021659.4665.2652.4652.4
10/22/2021645.4659.4644.2650
10/25/2021644650.8640.4640.4
10/26/2021642.8650.2641.4646.6
10/27/2021648.6650.8642.4645
10/28/2021639.4644.6631641.8
10/29/2021642.6650.6640648.4
11/01/2021658664.2656.8664.2
11/02/2021673674.2660.4666.2
11/04/2021675.8675.8663.2674
11/05/2021679679648.2653.2
11/08/2021671.4692666.2689.8
11/09/2021695.6696.6678.4682.4
11/10/2021677.2680.6662.8662.8
11/11/2021666672.2663.4670.4
11/12/2021682.6686675677.4
11/15/2021679.2680.4672.8675.2
11/16/2021678.6683.2674.6677.2
11/17/2021675677.4669.4669.8
11/18/2021666667.4659.4663.2
11/19/2021667.8678.8665.8677.2
11/22/2021674680673.6678
11/24/2021685.6692.8676.4678.4
11/25/2021679.2692.8679.2689.2
11/26/2021682682.8666.6671.4
11/29/2021656.4664651.6652.8
11/30/2021669.4670.2650652
12/01/2021651.4662.8650.2660.2
12/02/2021656671.8655.2669
12/03/2021680685.2674683.8
12/06/2021692694.8678.2682.2
12/07/2021681.6705679.2702.8
12/08/2021696.6700.8691.8694.6
12/09/2021697.6698.2688.2690.6
12/10/2021699.2700.4690.6692
12/13/2021699699686.8688
12/14/2021688.2691.8681.8686.4
12/15/2021687692.6686.4688.6
12/16/2021699.8699.8690.8696.8
12/17/2021698.8701.6690.4694.6
12/20/2021684.8694.8680.8683.4
12/21/2021691696.6685.8693.6
12/22/2021700701.4692.6695
12/23/2021696.4704.2694.4704.2
12/24/2021706709.4700702.4
12/27/2021705705696698.2
12/28/2021700.2705.4699702
12/29/2021703.6706.6700.8704.4
12/30/2021707708.4700703.6