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

ITOCHU Corporation (8001.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,501.00-87.00 (-2.42%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 13, 20223,766.003,781.003,747.003,769.003,700.401,864,600
Jul 12, 20223,848.003,857.003,782.003,794.003,724.942,398,600
Jul 11, 20223,873.003,888.003,848.003,865.003,794.652,591,400
Jul 08, 20223,798.003,850.003,783.003,803.003,733.783,981,000
Jul 07, 20223,749.003,797.003,732.003,792.003,722.983,079,300
Jul 06, 20223,747.003,771.003,690.003,730.003,662.113,327,900
Jul 05, 20223,817.003,820.003,783.003,799.003,729.852,192,400
Jul 04, 20223,713.003,779.003,713.003,770.003,701.382,213,300
Jul 01, 20223,737.003,751.003,668.003,693.003,625.785,301,700
Jun 30, 20223,700.003,749.003,660.003,667.003,600.254,320,500
Jun 29, 20223,716.003,778.003,716.003,743.003,674.878,036,400
Jun 28, 20223,675.003,740.003,669.003,740.003,671.922,633,200
Jun 27, 20223,676.003,679.003,614.003,661.003,594.362,338,100
Jun 24, 20223,615.003,620.003,558.003,618.003,552.142,563,500
Jun 23, 20223,686.003,725.003,624.003,634.003,567.852,831,500
Jun 22, 20223,788.003,795.003,684.003,686.003,618.914,177,400
Jun 21, 20223,668.003,719.003,636.003,718.003,650.323,831,200
Jun 20, 20223,679.003,698.003,618.003,625.003,559.023,110,800
Jun 17, 20223,610.003,673.003,596.003,655.003,588.474,562,200
Jun 16, 20223,736.003,770.003,701.003,710.003,642.472,721,200
Jun 15, 20223,760.003,770.003,702.003,702.003,634.623,580,600
Jun 14, 20223,672.003,759.003,670.003,750.003,681.743,886,800
Jun 13, 20223,785.003,815.003,731.003,742.003,673.892,931,400
Jun 10, 20223,885.003,918.003,841.003,844.003,774.034,256,300
Jun 09, 20223,835.003,907.003,835.003,886.003,815.273,514,800
Jun 08, 20223,760.003,888.003,757.003,879.003,808.395,646,600
Jun 07, 20223,715.003,738.003,711.003,725.003,657.203,964,000
Jun 06, 20223,692.003,739.003,685.003,739.003,670.942,801,900
Jun 03, 20223,799.003,799.003,722.003,750.003,681.742,680,000
Jun 02, 20223,790.003,792.003,733.003,742.003,673.892,427,600
Jun 01, 20223,716.003,761.003,702.003,751.003,682.722,568,600
May 31, 20223,749.003,754.003,683.003,695.003,627.748,724,700
May 30, 20223,733.003,737.003,681.003,721.003,653.277,893,900
May 27, 20223,740.003,740.003,664.003,675.003,608.112,774,200
May 26, 20223,740.003,777.003,688.003,692.003,624.803,339,100
May 25, 20223,737.003,741.003,696.003,724.003,656.223,356,300
May 24, 20223,697.003,732.003,674.003,682.003,614.983,376,800
May 23, 20223,651.003,678.003,633.003,654.003,587.492,285,300
May 20, 20223,607.003,662.003,581.003,635.003,568.833,754,200
May 19, 20223,550.003,581.003,530.003,570.003,505.024,033,400
May 18, 20223,606.003,659.003,602.003,649.003,582.584,318,500
May 17, 20223,547.003,587.003,547.003,565.003,500.112,385,800
May 16, 20223,589.003,634.003,532.003,533.003,468.693,636,400
May 13, 20223,525.003,575.003,514.003,541.003,476.553,900,100
May 12, 20223,543.003,613.003,485.003,485.003,421.575,479,100
May 11, 20223,580.003,599.003,524.003,555.003,490.296,080,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement