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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,445.089
CLOSE 1,446.418

Low

LOW 1,134.2

High

HIGH 1,649
DATEOPENHIGHLOWCLOSE
01/04/20241,153.41,164.21,134.21,163.4
01/05/20241,1561,182.41,1561,175.6
01/09/20241,195.61,204.41,176.81,180.4
01/10/20241,198.81,2201,195.61,218.2
01/11/20241,2481,281.81,245.61,273
01/12/20241,3021,314.61,286.61,307.8
01/15/20241,327.81,353.81,320.81,342
01/16/20241,3351,347.81,308.61,312.4
01/17/20241,3201,3461,314.81,321.8
01/18/20241,316.81,334.61,303.81,305
01/19/20241,3241,325.41,305.41,317.2
01/22/20241,3191,329.41,309.81,329.4
01/23/20241,329.41,342.81,316.21,323.4
01/24/20241,337.21,3471,3261,330.4
01/25/20241,3291,334.41,323.61,333.4
01/26/20241,325.21,325.21,304.41,307
01/29/20241,3101,3371,3101,334.6
01/30/20241,334.61,344.21,326.41,329.8
01/31/20241,312.81,353.81,310.81,350.4
02/01/20241,3381,356.81,3361,349.4
02/02/20241,349.61,368.81,338.61,349
02/05/20241,3601,3611,322.81,329.6
02/06/20241,317.41,323.41,300.41,304
02/07/20241,3051,347.21,302.41,347.2
02/08/20241,340.41,343.81,318.41,343.6
02/09/20241,329.61,3351,310.41,314.4
02/13/20241,320.81,333.81,3081,333.6
02/14/20241,3221,329.61,306.21,321.8
02/15/20241,331.81,336.21,3171,327
02/16/20241,339.21,3501,322.81,326
02/19/20241,322.21,334.21,317.21,324
02/20/20241,3341,3341,313.61,319
02/21/20241,329.81,3531,3191,329.6
02/22/20241,330.21,3481,324.81,337.4
02/26/20241,351.61,363.41,328.41,330.6
02/27/20241,340.21,3421,315.41,318.2
02/28/20241,319.21,3251,303.81,311
02/29/20241,313.81,316.41,292.61,303.2
03/01/20241,300.41,3281,300.41,321.2
03/04/20241,328.41,328.41,311.61,315.4
03/05/20241,311.41,334.61,305.21,333.2
03/06/20241,327.81,328.81,314.81,324.8
03/07/20241,3401,347.41,3161,320.6
03/08/20241,315.21,331.61,308.81,323.4
03/11/20241,309.61,313.41,260.21,277
03/12/20241,2641,267.61,228.81,259.8
03/13/20241,2731,273.61,237.21,244.6
03/14/20241,243.41,258.41,236.21,255.6
03/15/20241,260.81,289.61,2591,286.6
03/18/20241,2961,306.41,288.81,293.8
03/19/20241,2871,3051,286.21,301.4
03/21/20241,3101,327.21,301.61,320.6
03/22/20241,3301,3411,320.41,329
03/25/20241,326.61,326.61,3061,308.4
03/26/20241,308.41,312.41,302.41,307
03/27/20241,3121,330.21,311.61,323.8
03/28/20241,300.21,303.41,284.81,292.8
03/29/20241,2971,3021,291.21,293.2
04/01/20241,2991,305.41,272.61,287
04/02/20241,293.21,299.41,266.41,272
04/03/20241,2601,3661,244.41,353
04/04/20241,3931,407.81,361.41,362.2
04/05/20241,365.21,3681,338.41,358.2
04/08/20241,3651,373.21,344.81,349.6
04/09/20241,354.81,369.81,3451,368
04/10/20241,359.21,369.41,348.21,363.2
04/11/20241,3461,366.41,3451,358.4
04/12/20241,3701,3701,346.21,359.4
04/15/20241,3401,373.41,328.61,362.4
04/16/20241,358.41,362.21,327.61,333.4
04/17/20241,343.21,346.81,3251,332.6
04/18/20241,325.21,328.81,301.61,326.4
04/19/20241,300.61,3111,274.81,300.8
04/22/20241,312.61,327.41,3041,315.4
04/23/20241,326.21,3381,321.81,332
04/24/20241,335.61,377.61,3321,376.8
04/25/20241,368.81,3831,367.61,381.8
04/26/20241,3871,389.61,368.61,379.6
04/30/20241,4001,430.41,398.61,427.2
05/01/20241,4221,436.81,415.61,426.2
05/02/20241,4221,470.81,418.61,466.2
05/07/20241,480.81,496.41,451.61,481
05/08/20241,4781,4831,414.61,419.4
05/09/20241,442.21,462.21,424.41,429.2
05/10/20241,445.61,469.61,4371,452
05/13/20241,4581,459.41,421.21,426.2
05/14/20241,421.21,4321,406.41,418
05/15/20241,410.81,437.81,410.81,426.4
05/16/20241,4441,4561,424.21,453
05/17/20241,446.61,4551,440.61,450.8
05/20/20241,450.81,478.21,448.61,466.6
05/21/20241,475.41,4851,4701,470.2
05/22/20241,470.21,476.81,459.21,460.6
05/23/20241,456.81,4611,435.81,452.4
05/24/20241,4141,449.81,4131,446.2
05/27/20241,4531,477.81,452.21,476.8
05/28/20241,479.81,483.81,465.61,480.8
05/29/20241,4801,4891,457.61,457.6
05/30/20241,4311,4371,408.61,431.8
05/31/20241,4431,488.61,4431,482
06/03/20241,4981,516.41,4881,506
06/04/20241,4951,496.21,471.41,493.2
06/05/20241,485.81,486.61,444.81,458.2
06/06/20241,4641,477.41,461.21,465.8
06/07/20241,464.21,476.21,4591,470.4
06/10/20241,4691,4821,466.41,474.6
06/11/20241,484.21,498.21,463.41,468.8
06/12/20241,457.61,492.21,454.81,487.4
06/13/20241,499.41,499.81,4701,475.6
06/14/20241,478.61,507.61,473.41,507.6
06/17/20241,498.81,498.81,4661,475.8
06/18/20241,482.41,485.81,444.41,451.6
06/19/20241,464.61,485.61,459.61,467.2
06/20/20241,4601,472.81,4501,460
06/21/20241,4581,478.61,452.21,452.2
06/24/20241,462.81,472.21,4471,456
06/25/20241,4701,524.41,463.61,523
06/26/20241,523.41,5531,520.61,546.6
06/27/20241,5421,548.81,522.41,531.2
06/28/20241,565.61,582.81,560.21,570.8
07/01/20241,5811,598.61,563.61,572.6
07/02/20241,574.41,607.81,552.61,602
07/03/20241,6001,605.61,5911,602
07/04/20241,615.81,6311,6081,620.8
07/05/20241,6221,631.81,613.81,620.2
07/08/20241,614.21,629.61,608.21,608.6
07/09/20241,6201,6401,616.21,626.2
07/10/20241,629.81,634.21,6121,627.6
07/11/20241,6431,6491,611.61,620
07/12/20241,6001,618.61,5941,594
07/16/20241,600.21,627.81,594.41,610.6
07/17/20241,625.21,639.61,612.61,633.2
07/18/20241,6061,621.41,596.41,602.6
07/19/20241,600.41,613.61,5881,608.6
07/22/20241,6191,623.61,587.61,589.6
07/23/20241,5821,601.61,5821,587.2
07/24/20241,5801,587.61,5581,560.6
07/25/20241,521.61,534.81,502.41,507.2
07/26/20241,505.81,519.21,482.41,494.4
07/29/20241,501.21,545.81,493.61,524
07/30/20241,512.81,518.61,501.61,516.2
07/31/20241,521.81,558.21,510.81,556.6
08/01/20241,526.61,526.61,473.61,478.8
08/02/20241,4091,424.81,376.41,376.8
08/05/20241,2201,2781,176.81,176.8
08/06/20241,276.81,298.21,212.61,280
08/07/20241,2241,366.21,222.21,313
08/08/20241,2731,292.61,2581,269.2
08/09/20241,313.41,394.41,311.41,346
08/13/20241,363.21,391.21,3601,384.4
08/14/20241,387.61,413.81,382.61,400.4
08/15/20241,400.61,426.61,399.81,413.8
08/16/20241,443.81,447.41,416.21,433.4
08/19/20241,417.41,4461,413.41,428.4
08/20/20241,444.41,444.81,417.61,433.8
08/21/20241,4101,422.41,401.21,418
08/22/20241,4091,4281,404.41,425.4
08/23/20241,420.41,429.81,414.41,422
08/26/20241,433.81,445.61,4201,426.4
08/27/20241,444.21,466.41,438.81,465.8
08/28/20241,4521,466.21,449.21,463.4
08/29/20241,4801,5071,4751,497.2
08/30/20241,507.21,541.21,503.81,541.2
09/02/20241,544.21,5541,528.61,545.4
09/03/20241,5471,5681,542.81,564.8
09/04/20241,4961,521.81,490.21,496.6
09/05/20241,4531,529.61,452.61,496
09/06/20241,500.41,5261,496.81,506
09/09/20241,4701,5131,4561,508.2
09/10/20241,511.21,539.61,510.21,514.4
09/11/20241,497.81,522.81,471.61,487
09/12/20241,509.81,510.81,483.81,484.4
09/13/20241,478.61,4831,454.41,465
09/17/20241,4651,473.81,438.41,462
09/18/20241,477.61,485.21,4521,466.6
09/19/20241,510.41,543.81,506.41,532.2
09/20/20241,5701,5721,526.81,530.2
09/24/20241,545.21,5621,541.21,551.6
09/25/20241,551.61,560.21,536.61,537.8
09/26/20241,549.21,595.41,543.41,595.4
09/27/20241,595.41,595.41,558.41,588.6
09/30/20241,5311,5631,526.21,535.6
10/01/20241,543.41,601.81,542.41,590.8
10/02/20241,5751,6031,5601,567.4
10/03/20241,597.41,597.81,5621,572.8
10/04/20241,568.41,575.81,552.21,575.4
10/07/20241,592.41,603.41,578.81,598.2
10/08/20241,571.21,5751,552.61,558.2
10/09/20241,558.21,562.21,537.21,543
10/10/20241,5581,561.61,542.61,553.8
10/11/20241,568.61,571.81,5461,546.4
10/15/20241,560.41,563.61,536.81,536.8
10/16/20241,5161,548.41,505.21,529.6
10/17/20241,525.81,532.81,519.21,520.8
10/18/20241,522.81,525.61,511.61,517.4
10/21/20241,5161,523.21,502.81,514.4
10/22/20241,513.81,526.41,502.41,521
10/23/20241,5181,5321,510.61,520
10/24/20241,5021,515.61,492.81,510.8
10/25/20241,4941,507.61,484.21,491.8
10/28/20241,4871,5221,484.61,507.8
10/29/20241,5101,528.21,5061,523.6
10/30/20241,5301,552.81,525.21,545.4
10/31/20241,542.61,5451,5201,530.6
11/01/20241,5121,5301,508.21,510.4
11/05/20241,5401,561.41,528.21,561.4
11/06/20241,5421,596.81,540.41,587.6
11/07/20241,5981,599.81,543.61,557.2
11/08/20241,576.81,579.41,555.61,556.2
11/11/20241,570.61,585.81,563.21,584.6
11/12/20241,591.61,614.61,584.61,595.8
11/13/20241,585.61,588.81,5421,559.2
11/14/20241,580.21,623.61,575.81,588.6
11/15/20241,5901,605.41,5801,580
11/18/20241,570.21,578.41,560.81,564
11/19/20241,556.41,567.21,5421,557.8
11/20/20241,551.21,565.81,539.41,539.4
11/21/20241,5441,546.21,5141,517
11/22/20241,5141,532.81,510.21,516.2
11/25/20241,520.61,527.81,502.41,508
11/26/20241,5021,503.41,479.21,490
11/27/20241,485.41,485.41,4541,465
11/28/20241,442.61,474.41,4421,474
11/29/20241,473.21,478.41,463.61,476.8
12/02/20241,476.81,507.21,475.21,500.4
12/03/20241,514.41,551.81,5081,540.8
12/04/20241,5591,580.81,540.21,548.2
12/05/20241,5661,569.81,535.81,540.4
12/06/20241,5241,534.81,510.61,516
12/09/20241,5161,536.81,514.21,534.6
12/10/20241,5491,555.81,535.41,541
12/11/20241,546.21,556.81,533.41,540
12/12/20241,555.81,5751,5501,564
12/13/20241,545.81,5601,5301,547.4
12/16/20241,5401,542.21,527.41,536
12/17/20241,5301,5511,529.81,529.8
12/18/20241,534.81,547.41,524.61,524.6
12/19/20241,5011,511.41,492.21,500
12/20/20241,504.41,5121,493.61,496.6
12/23/20241,5161,524.81,508.61,522.4
12/24/20241,528.21,535.41,520.61,529.4
12/25/20241,539.81,539.81,512.61,531
12/26/20241,5311,554.41,5301,553.6
12/27/20241,5601,584.21,557.21,577
12/30/20241,5931,598.81,5631,566.4