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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,015.1065
CLOSE 1,015.5187

Low

LOW 789.4

High

HIGH 1,240.2
DATEOPENHIGHLOWCLOSE
01/04/2023817.8818.4805805
01/05/2023805.6806.4794.2798.6
01/06/2023796.4797.8789.4793.2
01/10/2023807809.2799.4803.8
01/11/2023805.2812.6804.4811
01/12/2023807813.4806.2811
01/13/2023810818.2807.8810
01/16/2023801.6809.8799.6806.6
01/17/2023807814.8807813
01/18/2023817.2831814.4823
01/19/2023818819.4810.6812.8
01/20/2023815.2819812.4815.6
01/23/2023827829.2822.2825.6
01/24/2023830842.6828840.6
01/25/2023840840832.2832.2
01/26/2023839.6840.8831.2832
01/27/2023844.6845.4839.4841.2
01/30/2023840841.8832.8837.6
01/31/2023841.4843.8834.6836.6
02/01/2023844844.2833.8835.2
02/02/2023833.4838.6816816
02/03/2023813818.6802.2802.8
02/06/2023816.8821.4802.6805
02/07/2023809.6814.4804.2811.2
02/08/2023814819812.4814.2
02/09/2023812823.8811.2821.2
02/10/2023828.8838.4822.8827.6
02/13/2023827.6830.4821.6828.2
02/14/2023839.4840.8831.4833
02/15/2023833.2835.6822.8824.4
02/16/2023829.2831826.2830
02/17/2023828829.4822.8827
02/20/2023828829.8821.4821.6
02/21/2023820830820827.8
02/22/2023821822.6812813
02/24/2023818.8820813.2819.6
02/27/2023824828.2819.4826.4
02/28/2023830830813.8813.8
03/01/2023813.4825.2812.2824
03/02/2023824.8834.2823.4826
03/03/2023835.4845.8831.6844
03/06/2023851.6861.8851860.6
03/07/2023863870.8860.2865
03/08/2023858.2864.6854.8857
03/09/2023863.4872.6862871.2
03/10/2023857.2865.8855.4856.6
03/13/2023844.4845.4832.4842
03/14/2023822.4823.4812.2816.6
03/15/2023832.4837.4822.6825.2
03/16/2023801.2813798.2808.2
03/17/2023817.6828.8816.6824.6
03/20/2023824833820.6821
03/22/2023835837828.2832.2
03/23/2023826.6836822.4832.8
03/24/2023827827.4820.2825
03/27/2023836.4841830.6837.2
03/28/2023844.4851842.4847.8
03/29/2023849.2858842857.4
03/30/2023848852.6842.2852.6
03/31/2023858867.4856.8860.2
04/03/2023863.2864855.4861.2
04/04/2023868868.2857.8859.8
04/05/2023845.8849829829.2
04/06/2023821.8827.4816.2821.8
04/07/2023821.8827820.8823.4
04/10/2023828828.8822.4824.8
04/11/2023831.4851.4829849.4
04/12/2023861.6867.2856.4864.6
04/13/2023868869.2858.2867
04/14/2023873911.2871.4906.2
04/17/2023902902.4886.8892.8
04/18/2023896.6907.8893.2905.2
04/19/2023906.4909.4895.6900.6
04/20/2023894.4897887.4893.8
04/21/2023891.4898.6889.8891.4
04/24/2023894895.8891893.2
04/25/2023899.8900.6889.2890
04/26/2023880888878884.8
04/27/2023879.4890878.2889.4
04/28/2023894899888898.4
05/01/2023908.8912.6903.4909.8
05/02/2023914.8917.8902.6906.8
05/08/2023920921.8910.2919
05/09/2023910.4947.4910.4946.8
05/10/2023933.2945.8932.4934.2
05/11/2023924.8927.4919.2924.2
05/12/2023940948.8935.2944.6
05/15/2023946950.2941.4943.4
05/16/2023947.6948.4939.4940.8
05/17/2023946953940.8947.8
05/18/2023960969956.6967.4
05/19/2023967.6975.4961.8965
05/22/2023961.2969955.2969
05/23/2023972.2976954959.2
05/24/2023955.6960.4954.4956
05/25/2023950.6952.2945.2948
05/26/2023953.6962950.4957
05/29/2023979994.2975.4989
05/30/2023988.4991978.6990.6
05/31/2023981984944.2944.2
06/01/2023948962.6947.2957.4
06/02/2023979.4989.4974987.8
06/05/20231,0101,0151,006.21,011.2
06/06/20231,011.21,047.21,006.81,046.2
06/07/20231,0401,0461,018.61,027.6
06/08/20231,0321,042.41,024.61,031.8
06/09/20231,058.21,074.81,050.41,072.8
06/12/20231,0781,089.41,069.21,085.8
06/13/20231,0931,1031,089.21,098.4
06/14/20231,112.81,134.81,106.61,121.6
06/15/20231,1161,132.61,110.41,122.6
06/16/20231,118.21,1341,111.61,130.4
06/19/20231,1351,135.61,111.81,124
06/20/20231,1441,162.81,122.41,142.4
06/21/20231,124.41,1421,114.81,136.2
06/22/20231,1441,1801,142.61,175.4
06/23/20231,1711,179.61,113.21,128.8
06/26/20231,116.21,137.41,100.21,129
06/27/20231,135.81,1461,106.21,124.4
06/28/20231,135.21,1461,120.61,146
06/29/20231,148.81,162.61,144.41,149.4
06/30/20231,1421,145.21,129.21,137.4
07/03/20231,1461,160.81,144.21,160.6
07/04/20231,1441,147.61,135.81,140.8
07/05/20231,129.41,139.41,125.61,139.4
07/06/20231,131.21,136.61,115.61,123.8
07/07/20231,1081,117.61,101.61,108
07/10/20231,1131,120.61,100.41,104.8
07/11/20231,114.81,1151,100.81,101.6
07/12/20231,100.81,104.61,072.21,075.4
07/13/20231,072.81,104.81,059.21,095.4
07/14/20231,095.41,1041,076.21,093
07/18/20231,090.41,099.21,0861,096
07/19/20231,1081,116.81,100.81,110.8
07/20/20231,110.61,1151,102.81,107.8
07/21/20231,1041,112.21,1031,111
07/24/20231,119.61,124.81,1141,118
07/25/20231,120.81,127.81,1161,124.4
07/26/20231,128.81,1291,1151,119.8
07/27/20231,115.41,127.21,111.81,124.8
07/28/20231,110.21,123.81,092.41,116
07/31/20231,132.61,150.81,129.61,150
08/01/20231,154.61,161.61,136.61,150.6
08/02/20231,126.81,141.41,1201,121.6
08/03/20231,113.41,121.41,102.61,113.4
08/04/20231,097.41,1411,095.41,118
08/07/20231,1001,120.21,093.41,116.6
08/08/20231,1261,133.61,1221,122.4
08/09/20231,123.61,1361,123.21,132.6
08/10/20231,137.41,153.21,132.41,150.2
08/14/20231,152.21,152.21,126.41,129.6
08/15/20231,143.21,150.61,141.61,142
08/16/20231,128.41,129.81,1101,110.6
08/17/20231,1011,104.81,078.41,095.6
08/18/20231,083.21,096.61,082.41,091.6
08/21/20231,091.61,1011,083.61,090
08/22/20231,096.81,107.21,094.81,104
08/23/20231,0841,095.81,0841,095.4
08/24/20231,100.61,101.61,093.21,098.4
08/25/20231,080.21,083.81,0741,082.2
08/28/20231,092.61,1051,0891,102.8
08/29/20231,107.21,108.61,089.21,093.4
08/30/20231,097.81,102.41,088.41,090
08/31/20231,090.41,099.21,088.41,094.4
09/01/20231,098.41,127.21,096.81,123.4
09/04/20231,120.61,136.61,1191,135.8
09/05/20231,135.61,137.61,123.81,134.6
09/06/20231,136.21,156.61,135.61,148.8
09/07/20231,151.81,1741,1501,154.2
09/08/20231,1531,155.41,138.21,150
09/11/20231,1591,159.61,138.41,140.2
09/12/20231,144.41,1481,122.81,125
09/13/20231,1251,127.41,117.81,119.2
09/14/20231,125.21,140.41,123.21,138.6
09/15/20231,146.21,162.81,143.81,152.6
09/19/20231,147.21,1521,141.81,151.4
09/20/20231,153.81,154.81,136.21,138.6
09/21/20231,134.61,1421,1281,130
09/22/20231,1161,124.21,102.81,120.2
09/25/20231,135.61,137.61,128.41,132
09/26/20231,139.61,139.61,1261,130.4
09/27/20231,1201,131.21,107.61,131.2
09/28/20231,112.81,1261,1041,108.4
09/29/20231,103.21,104.81,075.81,081.2
10/02/20231,087.21,100.21,075.41,075.6
10/03/20231,075.41,075.41,051.21,061
10/04/20231,0341,035.81,008.21,016
10/05/20231,024.21,037.81,006.81,034.2
10/06/20231,0441,0541,0351,035.6
10/10/20231,0971,116.41,092.81,109.4
10/11/20231,0991,106.21,085.21,086
10/12/20231,088.81,098.21,085.61,096.4
10/13/20231,083.61,089.81,077.61,086.2
10/16/20231,081.41,086.61,074.61,083.6
10/17/20231,0911,1011,082.41,091.4
10/18/20231,0911,095.21,079.81,085
10/19/20231,058.61,068.41,057.41,059.2
10/20/20231,0461,0731,044.21,062.4
10/23/20231,047.61,060.61,0451,047.8
10/24/20231,0661,071.21,0461,063.6
10/25/20231,078.41,096.21,075.41,076.4
10/26/20231,0661,080.21,0641,068.6
10/27/20231,076.61,093.81,071.21,083.8
10/30/20231,0701,073.41,059.21,072.6
10/31/20231,068.61,082.21,062.61,074.6
11/01/20231,110.61,120.61,1031,110.8
11/02/20231,1291,130.81,108.21,119.8
11/06/20231,153.41,165.41,1301,138.4
11/07/20231,158.41,167.41,148.41,159.8
11/08/20231,152.81,1541,131.41,139.4
11/09/20231,151.81,1711,143.61,169.2
11/10/20231,158.81,173.61,157.41,172.6
11/13/20231,179.21,185.61,171.81,180
11/14/20231,193.81,199.41,185.61,186
11/15/20231,2041,209.61,1981,205.4
11/16/20231,1981,207.61,192.61,198.8
11/17/20231,197.81,228.61,1951,226.4
11/20/20231,226.41,240.21,222.21,230
11/21/20231,2101,2101,176.21,185
11/22/20231,1801,1981,1781,186.8
11/24/20231,2021,203.81,187.61,191.8
11/27/20231,1911,198.81,181.41,184
11/28/20231,180.41,183.41,167.61,180.6
11/29/20231,167.61,1751,160.21,160.2
11/30/20231,154.21,154.61,1381,147.6
12/01/20231,167.61,184.21,1641,177.8
12/04/20231,1581,170.21,155.41,165
12/05/20231,165.41,173.21,158.41,158.4
12/06/20231,160.21,178.61,157.41,176
12/07/20231,166.61,1721,158.21,161.8
12/08/20231,151.21,155.41,130.41,135.4
12/11/20231,169.41,174.21,162.41,173
12/12/20231,1791,179.61,166.61,168
12/13/20231,1731,173.21,155.21,159
12/14/20231,1521,157.21,129.61,137
12/15/20231,1411,1641,139.21,156.8
12/18/20231,1451,155.21,136.81,149.6
12/19/20231,1401,162.81,130.21,160.6
12/20/20231,150.41,1771,1501,166.8
12/21/20231,1471,1511,142.61,149.6
12/22/20231,1471,162.21,1471,150.4
12/25/20231,160.21,161.81,147.41,150.4
12/26/20231,159.61,161.61,151.61,156.6
12/27/20231,165.21,171.41,161.21,167.2
12/28/20231,1601,163.21,156.21,159.2
12/29/20231,152.81,165.61,146.61,153.4