U.S. markets open in 2 hours 29 minutes

ITOCHU Corporation (8001.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,760.50-1.00 (-0.04%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20202,751.002,769.002,750.502,760.502,760.503,538,200
Sep 23, 20202,697.002,765.002,694.002,761.502,761.505,996,900
Sep 18, 20202,730.002,735.502,693.002,694.002,694.005,930,500
Sep 17, 20202,736.002,741.502,716.502,724.002,724.002,584,500
Sep 16, 20202,725.502,736.502,715.502,729.002,729.003,190,400
Sep 15, 20202,755.502,761.502,726.002,732.002,732.003,352,800
Sep 14, 20202,766.002,767.502,735.502,758.002,758.002,896,900
Sep 11, 20202,745.502,774.002,721.002,766.502,766.503,837,000
Sep 10, 20202,775.002,783.502,740.002,766.002,766.004,013,900
Sep 09, 20202,724.502,763.002,719.002,755.002,755.004,634,000
Sep 08, 20202,820.002,821.502,761.502,780.002,780.002,861,900
Sep 07, 20202,782.502,807.502,778.502,802.002,802.002,966,400
Sep 04, 20202,780.502,814.002,780.002,801.502,801.503,536,800
Sep 03, 20202,838.002,861.502,810.002,820.002,820.004,434,000
Sep 02, 20202,789.502,791.002,766.502,788.002,788.003,783,200
Sep 01, 20202,768.502,796.002,734.502,762.002,762.005,708,500
Aug 31, 20202,697.002,783.002,696.002,723.502,723.5010,260,800
Aug 28, 20202,625.502,644.002,580.002,614.002,614.004,263,500
Aug 27, 20202,655.502,655.502,623.002,633.002,633.002,079,200
Aug 26, 20202,627.002,648.502,621.502,642.002,642.002,185,300
Aug 25, 20202,620.502,656.002,620.502,642.002,642.003,287,800
Aug 24, 20202,604.002,629.002,598.002,622.502,622.501,618,300
Aug 21, 20202,610.502,629.002,601.002,605.502,605.502,131,600
Aug 20, 20202,608.502,615.502,601.502,610.002,610.003,265,200
Aug 19, 20202,589.002,629.502,583.002,625.002,625.002,565,900
Aug 18, 20202,586.002,615.002,575.002,612.502,612.505,113,900
Aug 17, 20202,558.502,582.502,558.502,570.002,570.002,475,800
Aug 14, 20202,575.502,585.002,550.002,573.502,573.503,659,400
Aug 13, 20202,583.002,598.002,563.002,585.002,585.004,894,700
Aug 12, 20202,497.002,563.502,488.002,556.502,556.506,418,800
Aug 11, 20202,500.002,510.002,479.002,509.002,509.004,644,600
Aug 07, 20202,447.502,459.002,435.502,457.002,457.002,872,300
Aug 06, 20202,437.502,486.502,430.002,462.002,462.005,003,300
Aug 05, 20202,358.002,430.502,356.502,418.502,418.505,482,300
Aug 04, 20202,408.002,414.002,366.502,378.502,378.503,985,300
Aug 03, 20202,333.002,350.502,322.002,348.002,348.003,395,600
Jul 31, 20202,345.002,346.502,300.002,300.002,300.004,300,800
Jul 30, 20202,383.502,384.002,347.502,361.502,361.502,675,000
Jul 29, 20202,355.002,368.502,341.002,365.002,365.002,860,800
Jul 28, 20202,358.502,390.002,358.502,372.502,372.502,998,600
Jul 27, 20202,372.002,379.502,358.002,371.002,371.004,416,500
Jul 22, 20202,401.002,425.002,388.502,392.502,392.503,117,000
Jul 21, 20202,435.002,440.002,390.002,407.502,407.504,047,300
Jul 20, 20202,456.002,466.002,433.502,444.502,444.503,287,800
Jul 17, 20202,428.002,455.002,422.002,447.502,447.504,115,100
Jul 16, 20202,388.502,412.502,388.502,411.502,411.503,747,600
Jul 15, 20202,405.002,433.002,400.502,413.002,413.003,802,600
Jul 14, 20202,342.502,384.002,342.002,371.002,371.003,220,400
Jul 13, 20202,332.002,374.002,324.502,367.502,367.503,281,600
Jul 10, 20202,306.502,315.002,292.502,296.002,296.004,110,500
Jul 09, 20202,331.002,334.002,299.502,312.502,312.504,684,600
Jul 08, 20202,333.502,342.002,307.502,307.502,307.503,447,100
Jul 07, 20202,340.002,343.502,311.002,322.502,322.502,231,000
Jul 06, 20202,323.002,344.002,319.502,336.002,336.002,068,900
Jul 03, 20202,330.502,332.502,296.002,316.002,316.001,864,200
Jul 02, 20202,285.002,334.502,275.002,319.002,319.004,113,000
Jul 01, 20202,323.002,329.002,289.002,293.502,293.502,598,900
Jun 30, 20202,356.002,366.502,320.002,321.502,321.503,538,700
Jun 29, 20202,315.002,330.502,299.502,314.002,314.003,761,000
Jun 26, 20202,330.502,357.002,314.002,343.002,343.004,151,100
Jun 25, 20202,297.002,310.502,284.502,296.002,296.003,080,900
Jun 24, 20202,294.002,325.002,288.002,310.502,310.504,217,400
Jun 23, 20202,343.002,363.002,313.002,336.002,336.003,363,400
Jun 22, 20202,301.002,341.002,300.002,331.002,331.002,540,800
Jun 19, 20202,350.002,350.002,323.502,326.002,326.005,564,700
Jun 18, 20202,320.002,339.002,302.502,332.502,332.502,737,000
Jun 17, 20202,336.002,338.502,308.502,324.502,324.503,372,000
Jun 16, 20202,310.002,355.502,302.002,346.502,346.504,290,900
Jun 15, 20202,297.502,325.002,270.002,270.002,270.003,333,600
Jun 12, 20202,278.502,367.502,255.502,334.502,334.506,045,100
Jun 11, 20202,324.002,341.502,311.002,317.502,317.503,627,400
Jun 10, 20202,345.002,380.002,343.002,353.002,353.003,185,400
Jun 09, 20202,388.502,390.502,344.502,370.002,370.003,973,400
Jun 08, 20202,400.002,400.002,378.502,399.002,399.003,275,300
Jun 05, 20202,339.502,372.002,333.002,367.502,367.503,138,100
Jun 04, 20202,377.002,400.002,347.002,368.502,368.503,320,500
Jun 03, 20202,438.002,438.002,367.502,383.002,383.003,653,200
Jun 02, 20202,343.002,396.002,341.002,375.502,375.504,100,600
Jun 01, 20202,318.502,333.502,310.002,330.002,330.002,105,700
May 29, 20202,306.502,332.002,288.002,310.002,310.005,553,000
May 28, 20202,350.002,374.002,315.502,330.002,330.004,813,000
May 27, 20202,279.502,339.502,270.002,320.502,320.504,917,100
May 26, 20202,284.502,288.002,263.502,275.502,275.503,800,800
May 25, 20202,250.002,250.002,226.002,242.502,242.501,585,300
May 22, 20202,235.502,245.502,198.002,205.002,205.002,318,000
May 21, 20202,260.002,261.002,236.002,239.002,239.001,835,700
May 20, 20202,233.002,254.002,230.502,245.002,245.003,495,200
May 19, 20202,260.002,282.502,241.002,242.502,242.503,932,500
May 18, 20202,188.002,226.002,183.502,212.502,212.502,649,300
May 15, 20202,244.002,247.002,178.002,180.002,180.004,536,000
May 14, 20202,241.502,261.502,214.002,214.002,214.003,352,800
May 13, 20202,243.502,294.502,240.002,268.502,268.504,205,500
May 12, 20202,258.502,307.002,244.002,275.002,275.005,656,600
May 11, 20202,259.502,267.002,221.502,235.002,235.006,462,900
May 08, 20202,050.502,165.502,048.502,159.502,159.509,096,100
May 07, 20202,090.002,096.502,052.002,058.002,058.005,684,300
May 01, 20202,112.002,117.002,080.502,106.502,106.504,949,200
Apr 30, 20202,155.002,181.502,122.502,125.002,125.005,821,300
Apr 28, 20202,144.002,144.002,114.002,133.002,133.003,732,100
Apr 27, 20202,117.002,164.502,111.502,160.002,160.003,528,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...