ITOCHU Corporation (8001.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 7,290.00 | 7,393.00 | 7,261.00 | 7,261.00 | 7,261.00 | 4,356,000 |
| 20 Jun 2024 | 7,300.00 | 7,364.00 | 7,250.00 | 7,300.00 | 7,300.00 | 1,630,800 |
| 19 Jun 2024 | 7,323.00 | 7,428.00 | 7,298.00 | 7,336.00 | 7,336.00 | 2,132,100 |
| 18 Jun 2024 | 7,412.00 | 7,429.00 | 7,222.00 | 7,258.00 | 7,258.00 | 2,214,700 |
| 17 Jun 2024 | 7,494.00 | 7,494.00 | 7,330.00 | 7,379.00 | 7,379.00 | 2,423,400 |
| 14 Jun 2024 | 7,393.00 | 7,538.00 | 7,367.00 | 7,538.00 | 7,538.00 | 4,233,500 |
| 13 Jun 2024 | 7,497.00 | 7,499.00 | 7,350.00 | 7,378.00 | 7,378.00 | 2,215,300 |
| 12 Jun 2024 | 7,288.00 | 7,461.00 | 7,274.00 | 7,437.00 | 7,437.00 | 2,655,000 |
| 11 Jun 2024 | 7,421.00 | 7,491.00 | 7,317.00 | 7,344.00 | 7,344.00 | 1,759,800 |
| 10 Jun 2024 | 7,345.00 | 7,410.00 | 7,332.00 | 7,373.00 | 7,373.00 | 1,248,100 |
| 07 Jun 2024 | 7,321.00 | 7,381.00 | 7,295.00 | 7,352.00 | 7,352.00 | 1,136,200 |
| 06 Jun 2024 | 7,320.00 | 7,387.00 | 7,306.00 | 7,329.00 | 7,329.00 | 1,812,200 |
| 05 Jun 2024 | 7,429.00 | 7,433.00 | 7,224.00 | 7,291.00 | 7,291.00 | 2,708,500 |
| 04 Jun 2024 | 7,475.00 | 7,481.00 | 7,357.00 | 7,466.00 | 7,466.00 | 2,654,500 |
| 03 Jun 2024 | 7,490.00 | 7,582.00 | 7,440.00 | 7,530.00 | 7,530.00 | 2,221,400 |
| 31 May 2024 | 7,215.00 | 7,443.00 | 7,215.00 | 7,410.00 | 7,410.00 | 6,433,800 |
| 30 May 2024 | 7,155.00 | 7,185.00 | 7,043.00 | 7,159.00 | 7,159.00 | 3,234,500 |
| 29 May 2024 | 7,400.00 | 7,445.00 | 7,288.00 | 7,288.00 | 7,288.00 | 2,246,600 |
| 28 May 2024 | 7,399.00 | 7,419.00 | 7,328.00 | 7,404.00 | 7,404.00 | 1,390,200 |
| 27 May 2024 | 7,265.00 | 7,389.00 | 7,261.00 | 7,384.00 | 7,384.00 | 1,464,900 |
| 24 May 2024 | 7,070.00 | 7,249.00 | 7,065.00 | 7,231.00 | 7,231.00 | 2,158,400 |
| 23 May 2024 | 7,284.00 | 7,305.00 | 7,179.00 | 7,262.00 | 7,262.00 | 1,425,700 |
| 22 May 2024 | 7,351.00 | 7,384.00 | 7,296.00 | 7,303.00 | 7,303.00 | 1,934,100 |
| 21 May 2024 | 7,377.00 | 7,425.00 | 7,350.00 | 7,351.00 | 7,351.00 | 1,781,500 |
| 20 May 2024 | 7,254.00 | 7,391.00 | 7,243.00 | 7,333.00 | 7,333.00 | 2,347,300 |
| 17 May 2024 | 7,233.00 | 7,275.00 | 7,203.00 | 7,254.00 | 7,254.00 | 1,939,400 |
| 16 May 2024 | 7,220.00 | 7,280.00 | 7,121.00 | 7,265.00 | 7,265.00 | 2,956,100 |
| 15 May 2024 | 7,054.00 | 7,189.00 | 7,054.00 | 7,132.00 | 7,132.00 | 1,943,700 |
| 14 May 2024 | 7,106.00 | 7,160.00 | 7,032.00 | 7,090.00 | 7,090.00 | 2,249,000 |
| 13 May 2024 | 7,290.00 | 7,297.00 | 7,106.00 | 7,131.00 | 7,131.00 | 2,690,600 |
| 10 May 2024 | 7,228.00 | 7,348.00 | 7,185.00 | 7,260.00 | 7,260.00 | 2,788,600 |
| 09 May 2024 | 7,211.00 | 7,311.00 | 7,122.00 | 7,146.00 | 7,146.00 | 3,622,000 |
| 08 May 2024 | 7,390.00 | 7,415.00 | 7,073.00 | 7,097.00 | 7,097.00 | 7,551,300 |
| 07 May 2024 | 7,404.00 | 7,482.00 | 7,258.00 | 7,405.00 | 7,405.00 | 4,555,200 |
| 02 May 2024 | 7,110.00 | 7,354.00 | 7,093.00 | 7,331.00 | 7,331.00 | 4,783,700 |
| 01 May 2024 | 7,110.00 | 7,184.00 | 7,078.00 | 7,131.00 | 7,131.00 | 3,245,600 |
| 30 Apr 2024 | 7,000.00 | 7,152.00 | 6,993.00 | 7,136.00 | 7,136.00 | 4,884,200 |
| 26 Apr 2024 | 6,935.00 | 6,948.00 | 6,843.00 | 6,898.00 | 6,898.00 | 2,882,700 |
| 25 Apr 2024 | 6,844.00 | 6,915.00 | 6,838.00 | 6,909.00 | 6,909.00 | 3,510,000 |
| 24 Apr 2024 | 6,678.00 | 6,888.00 | 6,660.00 | 6,884.00 | 6,884.00 | 3,529,200 |
| 23 Apr 2024 | 6,631.00 | 6,690.00 | 6,609.00 | 6,660.00 | 6,660.00 | 1,990,600 |
| 22 Apr 2024 | 6,563.00 | 6,637.00 | 6,520.00 | 6,577.00 | 6,577.00 | 2,453,800 |
| 19 Apr 2024 | 6,503.00 | 6,555.00 | 6,374.00 | 6,504.00 | 6,504.00 | 4,925,300 |
| 18 Apr 2024 | 6,626.00 | 6,644.00 | 6,508.00 | 6,632.00 | 6,632.00 | 3,565,300 |
| 17 Apr 2024 | 6,716.00 | 6,734.00 | 6,625.00 | 6,663.00 | 6,663.00 | 2,526,600 |
| 16 Apr 2024 | 6,792.00 | 6,811.00 | 6,638.00 | 6,667.00 | 6,667.00 | 3,212,000 |
| 15 Apr 2024 | 6,700.00 | 6,867.00 | 6,643.00 | 6,812.00 | 6,812.00 | 3,319,600 |
| 12 Apr 2024 | 6,850.00 | 6,850.00 | 6,731.00 | 6,797.00 | 6,797.00 | 2,718,700 |
| 11 Apr 2024 | 6,730.00 | 6,832.00 | 6,725.00 | 6,792.00 | 6,792.00 | 2,646,400 |
| 10 Apr 2024 | 6,796.00 | 6,847.00 | 6,741.00 | 6,816.00 | 6,816.00 | 2,839,800 |
| 09 Apr 2024 | 6,774.00 | 6,849.00 | 6,725.00 | 6,840.00 | 6,840.00 | 2,707,500 |
| 08 Apr 2024 | 6,825.00 | 6,866.00 | 6,724.00 | 6,748.00 | 6,748.00 | 3,090,100 |
| 05 Apr 2024 | 6,826.00 | 6,840.00 | 6,692.00 | 6,791.00 | 6,791.00 | 3,997,600 |
| 04 Apr 2024 | 6,965.00 | 7,039.00 | 6,807.00 | 6,811.00 | 6,811.00 | 8,483,000 |
| 03 Apr 2024 | 6,300.00 | 6,830.00 | 6,222.00 | 6,765.00 | 6,765.00 | 12,568,400 |
| 02 Apr 2024 | 6,466.00 | 6,497.00 | 6,332.00 | 6,360.00 | 6,360.00 | 2,983,100 |
| 01 Apr 2024 | 6,495.00 | 6,527.00 | 6,363.00 | 6,435.00 | 6,435.00 | 2,308,200 |
| 29 Mar 2024 | 6,485.00 | 6,510.00 | 6,456.00 | 6,470.00 | 6,470.00 | 1,057,600 |
| 28 Mar 2024 | 6,501.00 | 6,517.00 | 6,424.00 | 6,464.00 | 6,464.00 | 3,586,000 |
| 28 Mar 2024 | 80 Dividend | |||||
| 27 Mar 2024 | 6,560.00 | 6,651.00 | 6,558.00 | 6,619.00 | 6,539.00 | 3,830,000 |
| 26 Mar 2024 | 6,542.00 | 6,562.00 | 6,512.00 | 6,535.00 | 6,456.02 | 2,488,800 |
| 25 Mar 2024 | 6,633.00 | 6,633.00 | 6,530.00 | 6,542.00 | 6,462.93 | 2,942,200 |
| 22 Mar 2024 | 6,650.00 | 6,705.00 | 6,602.00 | 6,645.00 | 6,564.69 | 4,630,900 |
| 21 Mar 2024 | 6,550.00 | 6,636.00 | 6,508.00 | 6,603.00 | 6,523.19 | 5,794,400 |
| 19 Mar 2024 | 6,435.00 | 6,525.00 | 6,431.00 | 6,507.00 | 6,428.35 | 2,980,200 |
| 18 Mar 2024 | 6,480.00 | 6,532.00 | 6,444.00 | 6,469.00 | 6,390.81 | 3,272,300 |
| 15 Mar 2024 | 6,304.00 | 6,448.00 | 6,295.00 | 6,433.00 | 6,355.25 | 4,629,000 |
| 14 Mar 2024 | 6,217.00 | 6,292.00 | 6,181.00 | 6,278.00 | 6,202.12 | 3,035,200 |
| 13 Mar 2024 | 6,365.00 | 6,368.00 | 6,186.00 | 6,223.00 | 6,147.79 | 2,882,300 |
| 12 Mar 2024 | 6,320.00 | 6,338.00 | 6,144.00 | 6,299.00 | 6,222.87 | 4,257,600 |
| 11 Mar 2024 | 6,548.00 | 6,567.00 | 6,301.00 | 6,385.00 | 6,307.83 | 3,959,800 |
| 08 Mar 2024 | 6,576.00 | 6,658.00 | 6,544.00 | 6,617.00 | 6,537.02 | 3,831,200 |
| 07 Mar 2024 | 6,700.00 | 6,737.00 | 6,580.00 | 6,603.00 | 6,523.19 | 3,281,700 |
| 06 Mar 2024 | 6,639.00 | 6,644.00 | 6,574.00 | 6,624.00 | 6,543.94 | 2,880,700 |
| 05 Mar 2024 | 6,557.00 | 6,673.00 | 6,526.00 | 6,666.00 | 6,585.43 | 3,155,700 |
| 04 Mar 2024 | 6,642.00 | 6,642.00 | 6,558.00 | 6,577.00 | 6,497.51 | 3,166,000 |
| 01 Mar 2024 | 6,502.00 | 6,640.00 | 6,502.00 | 6,606.00 | 6,526.16 | 3,438,600 |
| 29 Feb 2024 | 6,569.00 | 6,582.00 | 6,463.00 | 6,516.00 | 6,437.25 | 4,189,800 |
| 28 Feb 2024 | 6,596.00 | 6,625.00 | 6,519.00 | 6,555.00 | 6,475.77 | 3,117,300 |
| 27 Feb 2024 | 6,701.00 | 6,710.00 | 6,577.00 | 6,591.00 | 6,511.34 | 4,408,100 |
| 26 Feb 2024 | 6,758.00 | 6,817.00 | 6,642.00 | 6,653.00 | 6,572.59 | 5,464,700 |
| 22 Feb 2024 | 6,651.00 | 6,740.00 | 6,624.00 | 6,687.00 | 6,606.18 | 4,835,100 |
| 21 Feb 2024 | 6,649.00 | 6,765.00 | 6,595.00 | 6,648.00 | 6,567.65 | 4,772,400 |
| 20 Feb 2024 | 6,670.00 | 6,670.00 | 6,568.00 | 6,595.00 | 6,515.29 | 3,764,400 |
| 19 Feb 2024 | 6,611.00 | 6,671.00 | 6,586.00 | 6,620.00 | 6,539.99 | 3,629,900 |
| 16 Feb 2024 | 6,696.00 | 6,750.00 | 6,614.00 | 6,630.00 | 6,549.87 | 5,059,300 |
| 15 Feb 2024 | 6,659.00 | 6,681.00 | 6,585.00 | 6,635.00 | 6,554.81 | 2,977,700 |
| 14 Feb 2024 | 6,610.00 | 6,648.00 | 6,531.00 | 6,609.00 | 6,529.12 | 4,355,600 |
| 13 Feb 2024 | 6,604.00 | 6,669.00 | 6,540.00 | 6,668.00 | 6,587.41 | 5,042,200 |
| 09 Feb 2024 | 6,648.00 | 6,675.00 | 6,552.00 | 6,572.00 | 6,492.57 | 4,661,200 |
| 08 Feb 2024 | 6,702.00 | 6,719.00 | 6,592.00 | 6,718.00 | 6,636.80 | 4,164,500 |
| 07 Feb 2024 | 6,525.00 | 6,736.00 | 6,512.00 | 6,736.00 | 6,654.59 | 4,734,200 |
| 06 Feb 2024 | 6,587.00 | 6,617.00 | 6,502.00 | 6,520.00 | 6,441.20 | 4,608,600 |
| 05 Feb 2024 | 6,800.00 | 6,805.00 | 6,614.00 | 6,648.00 | 6,567.65 | 4,830,800 |
| 02 Feb 2024 | 6,748.00 | 6,844.00 | 6,693.00 | 6,745.00 | 6,663.48 | 3,796,900 |
| 01 Feb 2024 | 6,690.00 | 6,784.00 | 6,680.00 | 6,747.00 | 6,665.45 | 2,641,500 |
| 31 Jan 2024 | 6,564.00 | 6,769.00 | 6,554.00 | 6,752.00 | 6,670.39 | 3,392,600 |
| 30 Jan 2024 | 6,673.00 | 6,721.00 | 6,632.00 | 6,649.00 | 6,568.64 | 2,190,400 |
| 29 Jan 2024 | 6,550.00 | 6,685.00 | 6,550.00 | 6,673.00 | 6,592.35 | 2,688,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.