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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 774.1795
CLOSE 774.0033

Low

LOW 688.8

High

HIGH 882.8
DATEOPENHIGHLOWCLOSE
01/04/2022710711700.6710.2
01/05/2022716719.8710.6717.6
01/06/2022720.4725709.6711.6
01/07/2022718.6721709.8712.8
01/11/2022709710701.4705.6
01/12/2022705.6713.2701.6711
01/13/2022714726.8711.4719.8
01/14/2022712713.2697.6699.4
01/17/2022705712.6703.2704.6
01/18/2022709.4709.4695697.8
01/19/2022689.8701.2688.8691.8
01/20/2022706733.6701.4729.6
01/21/2022738.4739.4724.8735
01/24/2022735.2743.8732.8736.6
01/25/2022729735.4720.4735
01/26/2022726.6734.8722.2726.2
01/27/2022737.8740715715.8
01/28/2022718730.2712.4726.8
01/31/2022729736.2723.8733.4
02/01/2022732739.4728.8735.4
02/02/2022729.2748.6728.4744.2
02/03/2022743.2760.8732.4734.4
02/04/2022748.4749.8732.2741.2
02/07/2022738.6744.8734.8743.8
02/08/2022748.8762.6748.4757.4
02/09/2022762774759.2766
02/10/2022773.2777.4766.4773.4
02/14/2022767.2770.4761.4767.4
02/15/2022760.2767.6757758.8
02/16/2022763766.8759.2759.8
02/17/2022764.2772.4763769.8
02/18/2022764773764768.8
02/21/2022760.2767.6757.6766.8
02/22/2022756.4760.4749.2758
02/24/2022746752.8735741.8
02/25/2022740.2755740751.2
02/28/2022750.6753.2733748.6
03/01/2022756.6765.4753759.4
03/02/2022755.4764.4751.4757.6
03/03/2022769.6783.8768.4781.4
03/04/2022779.6787766.8776.6
03/07/2022788.4802788796.6
03/08/2022796.4799.2765.4771.2
03/09/2022770777.4758760.6
03/10/2022760.6785.4760.4782.4
03/11/2022781.4789.6779782
03/14/2022781.8787.2777.4778.6
03/15/2022783.2783.2772776.6
03/16/2022778.8790.6773.4783.6
03/17/2022792.8802.8783.6795.4
03/18/2022796803.2793.8796
03/22/2022806826.2805.2817.4
03/23/2022820.8831.8807.4827
03/24/2022826.2835.6823.6830.8
03/25/2022843.8848.6838.2844.4
03/28/2022846.2849.8833.2837
03/29/2022847.6847.6835.8847.2
03/30/2022833.2841.2820.4831.4
03/31/2022831.4845.2824828.8
04/01/2022828.6832.4814.6827
04/04/2022834.6836826.2831.4
04/05/2022831839.6815.4821
04/06/2022818.6821809.4811
04/07/2022800806786.2802.8
04/08/2022814.8815782.6791.2
04/11/2022790.6796.6787.2794.4
04/12/2022789.2793.8782.6788.2
04/13/2022792.6802786.2797.4
04/14/2022799810.8798.6805.2
04/15/2022791.2804.2790.8799.8
04/18/2022788.4798784.4794.2
04/19/2022802.6802.8790.6794.6
04/20/2022806.4811.6802.2806.4
04/21/2022798.4804.2794.2800.6
04/22/2022799.2802.8792.2794.8
04/25/2022780.8791780.2787.8
04/26/2022785.2787.6775.2775.6
04/27/2022762.4768.8756.2759.4
04/28/2022775.2788.2770.2786.4
05/02/2022786.4789.8779.8783.2
05/06/2022780798778793.4
05/09/2022785.6791.2773.8775.4
05/10/2022754757.4731.6738.6
05/11/2022716719.8704.8711
05/12/2022708.6722.6697697
05/13/2022705715702.8708.2
05/16/2022717.8726.8706.4706.6
05/17/2022709.4717.4709.4713
05/18/2022721.2731.8720.4729.8
05/19/2022710716.2706714
05/20/2022721.4732.4716.2727
05/23/2022730.2735.6726.6730.8
05/24/2022739.4746.4734.8736.4
05/25/2022747.4748.2739.2744.8
05/26/2022748755.4737.6738.4
05/27/2022748748732.8735
05/30/2022746.6747.4736.2744.2
05/31/2022749.8750.8736.6739
06/01/2022743.2752.2740.4750.2
06/02/2022758758.4746.6748.4
06/03/2022759.8759.8744.4750
06/06/2022738.4747.8737747.8
06/07/2022743747.6742.2745
06/08/2022752777.6751.4775.8
06/09/2022767781.4767777.2
06/10/2022777783.6768.2768.8
06/13/2022757763746.2748.4
06/14/2022734.4751.8734750
06/15/2022752754740.4740.4
06/16/2022747.2754740.2742
06/17/2022722734.6719.2731
06/20/2022735.8739.6723.6725
06/21/2022733.6743.8727.2743.6
06/22/2022757.6759736.8737.2
06/23/2022737.2745724.8726.8
06/24/2022723724711.6723.6
06/27/2022735.2735.8722.8732.2
06/28/2022735748733.8748
06/29/2022743.2755.6743.2748.6
06/30/2022740749.8732733.4
07/01/2022747.4750.2733.6738.6
07/04/2022742.6755.8742.6754
07/05/2022763.4764756.6759.8
07/06/2022749.4754.2738746
07/07/2022749.8759.4746.4758.4
07/08/2022759.6770756.6760.6
07/11/2022774.6777.6769.6773
07/12/2022769.6771.4756.4758.8
07/13/2022753.2756.2749.4753.8
07/14/2022752755.8745.4755
07/15/2022760764.2752.6763.4
07/19/2022773777.8765767.2
07/20/2022781.2787.8775.8787.8
07/21/2022782.6783.6773.6779.4
07/22/2022771.8778770.2775.4
07/25/2022773.2778.6771.2773.4
07/26/2022773.2779.2772.2774.6
07/27/2022770.4776.6770.2776
07/28/2022777.2779.6771772.6
07/29/2022777.2780.8771773.2
08/01/2022777790775.8790
08/02/2022776777.6763.8764.4
08/03/2022755.6763.4750.6761.2
08/04/2022762762.2750.4753.4
08/05/2022763.8777751.6762
08/08/2022760.8768.2758764.2
08/09/2022759762.8738.6738.6
08/10/2022740.4744.4737737.8
08/12/2022750763.2744.8763
08/15/2022763.4768.4761.2768.4
08/16/2022765.6765.8760.4764
08/17/2022767.2777.2767776.6
08/18/2022773.2773.6766.6770.2
08/19/2022773776769.8775
08/22/2022770.8780.8770.4779.4
08/23/2022777.6778768769.2
08/24/2022769.8776768.2771.6
08/25/2022773.6776.6772.4774.4
08/26/2022779.6787778780
08/29/2022766771.2764.8767
08/30/2022771.6776.6768.2776.6
08/31/2022776.4777.2767.2768.6
09/01/2022758.6759.6737.2737.2
09/02/2022744.6745.8728.8736.6
09/05/2022741743.4738743.2
09/06/2022743.6744.4737.4740.2
09/07/2022742745.2735.8745
09/08/2022750.8759.4746.6759.4
09/09/2022763.8764.8756.4764.6
09/12/2022771.6771.8762.4766.6
09/13/2022769.2773.8766.6772.8
09/14/2022759764.6754.8757
09/15/2022754758.2751.8756.8
09/16/2022750.2756.6749.2754.6
09/20/2022759.6764.4757.6760.8
09/21/2022752.8756746.2746.2
09/22/2022746755.6745753.2
09/26/2022740.2740.6719.4719.4
09/27/2022720.4729.6718723.2
09/28/2022717722.2706.6714.2
09/29/2022710719.6707717.6
09/30/2022711716.8699.4700.2
10/03/2022704.2712.4695.6712.4
10/04/2022747.8772.2744.4771.8
10/05/2022785.6790.4769.4773
10/06/2022772.4784.2772775.8
10/07/2022763.8775.6763.2770
10/11/2022762.2769.4757757.6
10/12/2022756759.4749.4756.2
10/13/2022752.4755.4747.4748
10/14/2022765.8782.6765.2780.8
10/17/2022766.2767.4755.8755.8
10/18/2022765.2767.4761.6766.2
10/19/2022764774763.2770.2
10/20/2022765776.4764.2773
10/21/2022765769.6758.8758.8
10/24/2022771.6777.2770.4772.2
10/25/2022777.2783.8774.4781.6
10/26/2022784.2785779.2781.6
10/27/2022782.2782.8770770.2
10/28/2022769.6770.8762.8765.8
10/31/2022770.6775.8763769.8
11/01/2022781.2798.6778.8796.4
11/02/2022800810.8798802.6
11/04/2022810814.2796.4803.8
11/07/2022825836.6814.4820.2
11/08/2022830842.4824.8838
11/09/2022836.4843834.8838.6
11/10/2022837.2848.4835.4842.8
11/11/2022858.8859.4851853.4
11/14/2022843847.4839.4842.6
11/15/2022837.4845837.4838.6
11/16/2022842850840.4843.4
11/17/2022841.6842831.8835
11/18/2022838.6840.8832.4834
11/21/2022834850833.4842
11/22/2022846.2865.2846.2857.4
11/24/2022869.8882.8865.8880.4
11/25/2022879879.6868.6872
11/28/2022873.8876.8857.6865
11/29/2022858.4863.6853.8862.6
11/30/2022859.6863851.2857.4
12/01/2022851.4860.4847.2852.4
12/02/2022841841.4827833.6
12/05/2022836.6837827833.6
12/06/2022835844.4835841.8
12/07/2022835.4846.8835.2839.8
12/08/2022842.8843.8833.2838
12/09/2022860.2866.8852.8852.8
12/12/2022856.4860852.6853.2
12/13/2022860.4865.4856.2857.4
12/14/2022862865.8859.6864
12/15/2022857.2867.8856.2865.6
12/16/2022857861.6850.2851.8
12/19/2022846.2850.2844847.2
12/20/2022848856827837.4
12/21/2022840846.6835840.6
12/22/2022846.8850.2842.8846.8
12/23/2022836.2842.8833.6836.2
12/26/2022836.2840.8834.8837.4
12/27/2022845.2846.8839.2840.2
12/28/2022841845.4837843.2
12/29/2022832.8834.4822.4834.4
12/30/2022831.6836828.4829.2