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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,574.0247
CLOSE 1,572.8798

Low

LOW 1,174.6

High

HIGH 2,015
DATEOPENHIGHLOWCLOSE
01/06/20251,580.81,582.81,545.61,559.4
01/07/20251,5501,5621,543.41,554
01/08/20251,5491,560.81,542.21,550.8
01/09/20251,548.61,548.81,493.41,493.4
01/10/20251,502.41,506.81,4691,470.6
01/14/20251,470.61,5051,463.41,470.8
01/15/20251,489.41,4901,437.21,439.8
01/16/20251,4471,449.21,4261,427
01/17/20251,4201,429.81,407.21,420.8
01/20/20251,4341,441.21,429.21,432.6
01/21/20251,432.21,435.81,422.81,430.4
01/22/20251,4321,437.81,410.61,415
01/23/20251,428.81,430.61,413.41,418
01/24/20251,422.21,4291,410.21,412.6
01/27/20251,429.81,439.21,416.81,425.6
01/28/20251,432.41,436.81,414.41,422.4
01/29/20251,4401,4401,425.21,429.8
01/30/20251,421.61,4401,421.41,436.2
01/31/20251,430.61,444.61,424.21,436.6
02/03/20251,420.21,4291,4091,420.6
02/04/20251,438.81,4401,4011,415.4
02/05/20251,4101,424.81,4031,424.8
02/06/20251,422.81,446.21,352.61,366.4
02/07/20251,3621,3621,326.81,336.6
02/10/20251,320.41,323.81,3061,314.2
02/12/20251,300.21,3071,285.41,306.2
02/13/20251,3261,349.81,3251,337.6
02/14/20251,317.61,331.41,300.21,300.2
02/17/20251,286.41,299.21,2841,285.6
02/18/20251,2741,288.21,2651,274.6
02/19/20251,2701,2721,241.81,241.8
02/20/20251,2301,231.41,213.81,220.8
02/21/20251,2101,2301,2041,228.2
02/25/20251,287.81,319.41,262.61,310.2
02/26/20251,3121,314.81,280.41,298.4
02/27/20251,360.21,386.21,348.81,354.8
02/28/20251,349.81,3821,325.41,333.8
03/03/20251,353.21,379.61,343.21,371.8
03/04/20251,360.21,3691,343.21,368.8
03/05/20251,368.81,3751,352.41,359
03/06/20251,356.61,372.61,355.41,366.4
03/07/20251,347.21,371.41,341.61,365.4
03/10/20251,367.41,372.61,3571,362.6
03/11/20251,3341,3441,313.81,342
03/12/20251,3431,356.81,338.61,355.8
03/13/20251,360.41,366.81,350.61,358
03/14/20251,350.61,3711,349.61,366.8
03/17/20251,378.41,395.61,377.61,389
03/18/20251,4691,4691,4231,423
03/19/20251,4441,486.81,440.21,478.6
03/21/20251,448.61,475.81,442.81,449.8
03/24/20251,452.81,457.61,4201,431
03/25/20251,4451,449.61,422.81,423.8
03/26/20251,443.41,446.61,426.41,435.6
03/27/20251,4341,449.41,429.21,449.4
03/28/20251,4301,440.81,418.61,426.8
03/31/20251,383.21,3911,362.41,380.2
04/01/20251,400.21,4141,3901,399
04/02/20251,399.41,401.61,367.41,370.8
04/03/20251,310.81,329.61,296.81,326.4
04/04/20251,286.81,314.41,2811,301.6
04/07/20251,1891,242.21,174.61,207.8
04/08/20251,244.81,289.61,240.41,266
04/09/20251,249.41,265.81,226.21,242.2
04/10/20251,342.21,363.21,325.21,358
04/11/20251,290.21,315.61,271.41,307.6
04/14/20251,3251,329.81,310.41,310.4
04/15/20251,330.41,331.81,301.81,310.4
04/16/20251,2971,313.81,294.61,313.8
04/17/20251,312.81,322.41,304.21,320
04/18/20251,338.41,353.81,3241,352.2
04/21/20251,3521,3541,3361,342.4
04/22/20251,347.21,386.21,343.41,382.8
04/23/20251,406.61,414.21,396.41,412
04/24/20251,409.41,414.61,399.81,408.6
04/25/20251,4201,435.81,4161,425.6
04/28/20251,446.61,460.81,445.21,455
04/30/20251,4701,473.81,456.41,456.4
05/01/20251,453.61,462.21,439.61,453.2
05/02/20251,4471,471.81,406.81,408.4
05/07/20251,443.61,4761,440.21,457.6
05/08/20251,4621,475.21,450.21,474.6
05/09/20251,479.61,4991,475.21,494.6
05/12/20251,5001,505.21,4861,497.6
05/13/20251,5241,533.41,511.21,523.4
05/14/20251,5201,520.21,4791,494
05/15/20251,501.41,5081,4921,503.4
05/16/20251,5281,536.61,518.21,522
05/19/20251,5171,519.41,502.61,506.6
05/20/20251,511.81,5221,4991,504.8
05/21/20251,5201,537.21,5171,520.6
05/22/20251,5101,513.21,486.21,488.8
05/23/20251,491.41,503.81,489.61,502.6
05/26/20251,5031,5101,492.21,494.8
05/27/20251,492.21,5071,4921,503.4
05/28/20251,5101,522.21,502.41,504
05/29/20251,513.41,533.61,509.21,527.2
05/30/20251,5141,549.61,512.41,548
06/02/20251,5391,540.81,520.61,531.4
06/03/20251,534.21,534.81,5041,504
06/04/20251,5101,511.61,500.61,503.6
06/05/20251,4971,504.41,488.61,497
06/06/20251,4971,502.21,487.21,498.6
06/09/20251,510.61,517.61,499.21,499.2
06/10/20251,4971,4991,482.41,486.8
06/11/20251,4851,497.21,477.21,493.2
06/12/20251,495.81,501.81,474.61,476.2
06/13/20251,465.41,468.41,447.61,465.2
06/16/20251,483.61,496.61,476.61,492.2
06/17/20251,488.21,502.41,487.61,497.8
06/18/20251,495.41,519.21,493.61,518.8
06/19/20251,5171,517.41,494.81,502.8
06/20/20251,499.61,520.81,4971,505.4
06/23/20251,515.41,524.41,487.21,494
06/24/20251,499.61,518.21,4791,484
06/25/20251,4781,479.61,448.81,460
06/26/20251,458.81,495.61,453.21,495.6
06/27/20251,5061,5141,495.21,501.2
06/30/20251,5141,519.81,502.41,511.2
07/01/20251,505.81,507.81,495.41,504.6
07/02/20251,5121,526.81,504.41,521
07/03/20251,5001,527.81,488.21,518.4
07/04/20251,517.21,519.61,494.21,507.4
07/07/20251,511.41,528.81,509.41,515
07/08/20251,5321,550.81,5061,523.8
07/09/20251,535.81,543.21,525.41,532.6
07/10/20251,5261,5261,503.41,518
07/11/20251,5331,541.41,5211,523.4
07/14/20251,5261,547.81,524.81,541.8
07/15/20251,530.21,5321,502.81,505.4
07/16/20251,506.21,514.21,496.21,512.8
07/17/20251,512.81,521.81,506.41,516.6
07/18/20251,5161,517.41,5041,510.8
07/22/20251,5101,529.81,503.81,521.2
07/23/20251,5501,586.61,544.21,575.6
07/24/20251,5871,6111,585.81,601.6
07/25/20251,595.21,5961,5741,580
07/28/20251,580.41,583.41,564.81,569.2
07/29/20251,5621,573.61,541.41,552.6
07/30/20251,5521,568.41,5521,568.4
07/31/20251,578.21,5891,569.41,586.6
08/01/20251,6081,6241,564.21,567
08/04/20251,544.41,545.61,5211,538.4
08/05/20251,538.41,546.61,528.61,541
08/06/20251,545.81,585.61,545.81,578.4
08/07/20251,5701,5881,564.81,575.6
08/08/20251,5801,615.21,579.21,597.8
08/12/20251,603.61,632.61,598.81,623.2
08/13/20251,636.21,6431,622.41,623
08/14/20251,609.81,6131,571.21,572.4
08/15/20251,591.21,600.61,578.41,598.4
08/18/20251,610.41,641.61,606.21,634.8
08/19/20251,6501,667.81,641.21,656.6
08/20/20251,6541,667.21,636.41,639.8
08/21/20251,639.61,640.41,6191,622
08/22/20251,614.81,643.41,613.81,633.2
08/25/20251,639.61,666.61,639.61,666.2
08/26/20251,650.81,6531,6361,640
08/27/20251,641.21,651.21,6261,649.8
08/28/20251,649.41,7071,6361,668.8
08/29/20251,6761,700.61,672.61,679.4
09/01/20251,6721,681.61,653.41,664.2
09/02/20251,664.21,7281,664.21,717.6
09/03/20251,719.61,740.61,6861,694.4
09/04/20251,699.81,7131,6931,706.4
09/05/20251,7361,7421,714.81,723.4
09/08/20251,7401,745.21,725.81,745.2
09/09/20251,7481,752.81,730.61,732.6
09/10/20251,7281,732.41,718.21,731.8
09/11/20251,724.41,7301,701.41,713
09/12/20251,7321,741.81,711.21,716
09/16/20251,7141,733.41,711.61,716
09/17/20251,707.41,713.61,686.41,704.4
09/18/20251,7101,739.41,698.21,728.6
09/19/20251,736.81,7721,734.21,740
09/22/20251,7431,761.41,7421,747
09/24/20251,743.81,748.41,719.41,726
09/25/20251,7421,7491,720.21,721
09/26/20251,725.81,743.81,720.21,723
09/29/20251,6961,7031,6831,688.2
09/30/20251,689.21,694.81,675.21,685.2
10/01/20251,688.21,694.41,657.61,670.8
10/02/20251,670.81,6761,650.21,669.8
10/03/20251,669.81,684.41,669.41,671.8
10/06/20251,731.81,732.21,686.81,686.8
10/07/20251,6881,6961,679.21,686.8
10/08/20251,706.61,726.81,706.61,709.8
10/09/20251,7201,7411,717.81,728
10/10/20251,715.41,741.21,697.21,707.8
10/14/20251,6651,694.41,653.61,666.2
10/15/20251,679.61,688.21,673.61,677.6
10/16/20251,6801,684.21,664.81,677
10/17/20251,6641,6771,6601,670.6
10/20/20251,6911,709.41,682.41,708.4
10/21/20251,7211,7361,713.41,718.6
10/22/20251,7301,749.61,716.61,744.2
10/23/20251,743.81,745.41,717.61,717.6
10/24/20251,7441,759.61,740.21,750
10/27/20251,7801,803.41,777.61,795.2
10/28/20251,7941,8001,767.81,770.2
10/29/20251,770.41,775.21,746.21,753
10/30/20251,7601,7801,756.61,774.8
10/31/20251,804.81,809.81,7701,786.2
11/04/20251,779.21,819.61,771.61,793.8
11/05/20251,781.81,8661,7551,857.4
11/06/20251,860.21,9261,860.21,909
11/07/20251,8911,9021,8701,902
11/10/20251,9141,914.41,874.41,890
11/11/20251,8971,901.61,859.21,861.2
11/12/20251,8661,902.21,865.41,902.2
11/13/20251,8981,909.81,8871,889.6
11/14/20251,882.21,903.41,867.61,902
11/17/20251,885.81,894.41,860.21,870
11/18/20251,8601,863.21,800.21,804.2
11/19/20251,8061,8181,789.21,794.8
11/20/20251,8131,833.81,8061,806
11/21/20251,785.21,821.61,767.81,811.4
11/25/20251,836.21,8481,805.41,824.6
11/26/20251,846.61,868.81,838.81,857.6
11/27/20251,870.41,874.61,8501,850
11/28/20251,839.61,8721,830.81,872
12/01/20251,862.41,865.81,827.21,827.2
12/02/20251,827.21,8421,8251,840.6
12/03/20251,8521,8521,826.61,828.8
12/04/20251,8381,875.81,832.41,866.8
12/05/20251,8471,860.41,8341,838.2
12/08/20251,849.21,872.61,841.41,872.6
12/09/20251,878.81,916.21,8771,908.8
12/10/20251,911.81,923.61,892.41,906.6
12/11/20251,9311,939.61,906.81,914
12/12/20251,942.81,979.81,942.21,952.6
12/15/20251,932.61,9471,924.61,945.4
12/16/20251,950.21,951.21,897.41,897.4
12/17/20251,8921,895.81,865.21,886.6
12/18/20251,877.21,8861,860.61,860.6
12/19/20251,8861,893.21,876.21,878.6
12/22/20251,883.21,888.41,8711,878.6
12/23/20251,8801,9021,875.61,892
12/24/20251,8941,9101,8901,897.2
12/25/20251,909.41,9171,900.21,902
12/26/20251,918.21,919.61,9031,913
12/29/20251,9502,0151,940.52,015
12/30/20252,0142,0151,9701,975