Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ITOCHU Corporation (8001.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
4,174.00-25.00 (-0.60%)
As of 09:40AM JST. Market open.
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20224,214.004,219.004,166.004,174.004,174.00542,700
Dec 07, 20224,177.004,234.004,176.004,199.004,199.002,222,400
Dec 06, 20224,175.004,222.004,175.004,209.004,209.001,851,200
Dec 05, 20224,183.004,185.004,135.004,168.004,168.002,296,200
Dec 02, 20224,205.004,207.004,135.004,168.004,168.003,877,900
Dec 01, 20224,257.004,302.004,236.004,262.004,262.003,149,100
Nov 30, 20224,298.004,315.004,256.004,287.004,287.005,189,600
Nov 29, 20224,292.004,318.004,269.004,313.004,313.002,511,200
Nov 28, 20224,369.004,384.004,288.004,325.004,325.002,592,500
Nov 25, 20224,395.004,398.004,343.004,360.004,360.002,453,100
Nov 24, 20224,349.004,414.004,329.004,402.004,402.004,308,800
Nov 22, 20224,231.004,326.004,231.004,287.004,287.003,578,100
Nov 21, 20224,170.004,250.004,167.004,210.004,210.002,620,300
Nov 18, 20224,193.004,204.004,162.004,170.004,170.003,274,500
Nov 17, 20224,208.004,210.004,159.004,175.004,175.002,477,400
Nov 16, 20224,210.004,250.004,202.004,217.004,217.002,826,000
Nov 15, 20224,187.004,225.004,187.004,193.004,193.002,896,000
Nov 14, 20224,215.004,237.004,197.004,213.004,213.002,603,000
Nov 11, 20224,294.004,297.004,255.004,267.004,267.004,272,600
Nov 10, 20224,186.004,242.004,177.004,214.004,214.003,469,800
Nov 09, 20224,182.004,215.004,174.004,193.004,193.003,183,700
Nov 08, 20224,150.004,212.004,124.004,190.004,190.004,997,800
Nov 07, 20224,125.004,183.004,072.004,101.004,101.004,169,900
Nov 04, 20224,050.004,071.003,982.004,019.004,019.006,484,500
Nov 02, 20224,000.004,054.003,990.004,013.004,013.005,018,100
Nov 01, 20223,906.003,993.003,894.003,982.003,982.004,150,600
Oct 31, 20223,853.003,879.003,815.003,849.003,849.003,704,000
Oct 28, 20223,848.003,854.003,814.003,829.003,829.006,424,100
Oct 27, 20223,911.003,914.003,850.003,851.003,851.003,001,900
Oct 26, 20223,921.003,925.003,896.003,908.003,908.002,278,500
Oct 25, 20223,886.003,919.003,872.003,908.003,908.002,702,100
Oct 24, 20223,858.003,886.003,852.003,861.003,861.002,959,100
Oct 21, 20223,825.003,848.003,794.003,794.003,794.002,807,700
Oct 20, 20223,825.003,882.003,821.003,865.003,865.002,822,900
Oct 19, 20223,820.003,870.003,816.003,851.003,851.002,192,000
Oct 18, 20223,826.003,837.003,808.003,831.003,831.002,636,500
Oct 17, 20223,831.003,837.003,779.003,779.003,779.003,920,000
Oct 14, 20223,829.003,913.003,826.003,904.003,904.005,056,700
Oct 13, 20223,762.003,777.003,737.003,740.003,740.002,894,600
Oct 12, 20223,780.003,797.003,747.003,781.003,781.002,492,800
Oct 11, 20223,811.003,847.003,785.003,788.003,788.003,274,800
Oct 07, 20223,819.003,878.003,816.003,850.003,850.002,600,300
Oct 06, 20223,862.003,921.003,860.003,879.003,879.003,096,900
Oct 05, 20223,928.003,952.003,847.003,865.003,865.005,173,000
Oct 04, 20223,739.003,861.003,722.003,859.003,859.007,117,200
Oct 03, 20223,521.003,562.003,478.003,562.003,562.002,418,300
Sep 30, 20223,555.003,584.003,497.003,501.003,501.004,220,500
Sep 29, 20223,550.003,598.003,535.003,588.003,588.003,232,800
Sep 29, 202265 Dividend
Sep 28, 20223,585.003,611.003,533.003,571.003,506.003,927,900
Sep 27, 20223,602.003,648.003,590.003,616.003,550.182,939,200
Sep 26, 20223,701.003,703.003,597.003,597.003,531.533,942,100
Sep 22, 20223,730.003,778.003,725.003,766.003,697.452,311,600
Sep 21, 20223,764.003,780.003,731.003,731.003,663.092,483,000
Sep 20, 20223,798.003,822.003,788.003,804.003,734.761,885,100
Sep 16, 20223,751.003,783.003,746.003,773.003,704.323,331,000
Sep 15, 20223,770.003,791.003,759.003,784.003,715.121,698,100
Sep 14, 20223,795.003,823.003,774.003,785.003,716.102,761,700
Sep 13, 20223,846.003,869.003,833.003,864.003,793.671,709,200
Sep 12, 20223,858.003,859.003,812.003,833.003,763.231,378,300
Sep 09, 20223,819.003,824.003,782.003,823.003,753.413,794,400
Sep 08, 20223,754.003,797.003,733.003,797.003,727.893,695,900
Sep 07, 20223,710.003,726.003,679.003,725.003,657.202,714,600
Sep 06, 20223,718.003,722.003,687.003,701.003,633.631,650,900
Sep 05, 20223,705.003,717.003,690.003,716.003,648.361,882,700
Sep 02, 20223,723.003,729.003,644.003,683.003,615.963,343,100
Sep 01, 20223,793.003,798.003,686.003,686.003,618.914,964,800
Aug 31, 20223,882.003,886.003,836.003,843.003,773.053,899,500
Aug 30, 20223,858.003,883.003,841.003,883.003,812.321,842,200
Aug 29, 20223,830.003,856.003,824.003,835.003,765.192,411,000
Aug 26, 20223,898.003,935.003,890.003,900.003,829.011,960,800
Aug 25, 20223,868.003,883.003,862.003,872.003,801.521,792,300
Aug 24, 20223,849.003,880.003,841.003,858.003,787.782,131,200
Aug 23, 20223,888.003,890.003,840.003,846.003,775.992,107,500
Aug 22, 20223,854.003,904.003,852.003,897.003,826.072,471,500
Aug 19, 20223,865.003,880.003,849.003,875.003,804.472,145,500
Aug 18, 20223,866.003,868.003,833.003,851.003,780.901,654,300
Aug 17, 20223,836.003,886.003,835.003,883.003,812.322,337,600
Aug 16, 20223,828.003,829.003,802.003,820.003,750.471,420,900
Aug 15, 20223,817.003,842.003,806.003,842.003,772.071,551,300
Aug 12, 20223,750.003,816.003,724.003,815.003,745.564,081,500
Aug 10, 20223,702.003,722.003,685.003,689.003,621.852,430,200
Aug 09, 20223,795.003,814.003,693.003,693.003,625.783,380,900
Aug 08, 20223,804.003,841.003,790.003,821.003,751.453,004,200
Aug 05, 20223,819.003,885.003,758.003,810.003,740.655,676,700
Aug 04, 20223,810.003,811.003,752.003,767.003,698.432,704,800
Aug 03, 20223,778.003,817.003,753.003,806.003,736.723,928,600
Aug 02, 20223,880.003,888.003,819.003,822.003,752.433,325,900
Aug 01, 20223,885.003,950.003,879.003,950.003,878.102,158,100
Jul 29, 20223,886.003,904.003,855.003,866.003,795.632,361,800
Jul 28, 20223,886.003,898.003,855.003,863.003,792.692,395,200
Jul 27, 20223,852.003,883.003,851.003,880.003,809.382,037,100
Jul 26, 20223,866.003,896.003,861.003,873.003,802.501,755,000
Jul 25, 20223,866.003,893.003,856.003,867.003,796.611,427,200
Jul 22, 20223,859.003,890.003,851.003,877.003,806.432,065,100
Jul 21, 20223,913.003,918.003,868.003,897.003,826.072,911,000
Jul 20, 20223,906.003,939.003,879.003,939.003,867.303,152,600
Jul 19, 20223,865.003,889.003,825.003,836.003,766.182,200,700
Jul 15, 20223,800.003,821.003,763.003,817.003,747.522,424,200
Jul 14, 20223,760.003,779.003,727.003,775.003,706.291,446,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement