ITOCHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	108.71	108.73	107.44	107.70	-	-1.96%	1,365
Aug 13, 2025	111.59	111.59	109.71	109.85	109.85	-0.94%	26,589
Aug 12, 2025	105.66	110.95	105.66	110.89	110.89	1.87%	18,328
Aug 11, 2025	109.08	109.48	108.85	108.85	108.85	-0.40%	16,067
Aug 8, 2025	108.28	109.41	108.28	109.29	109.29	1.76%	24,427
Aug 7, 2025	106.95	107.40	106.75	107.40	107.40	-0.48%	25,717
Aug 6, 2025	108.27	108.27	106.29	107.92	107.92	3.28%	14,343
Aug 5, 2025	105.20	105.20	104.37	104.49	104.49	-0.87%	50,232
Aug 4, 2025	105.87	106.14	104.90	105.41	105.41	0.59%	30,651
Aug 1, 2025	104.18	104.81	103.63	104.79	104.79	-0.46%	18,290
Jul 31, 2025	106.17	106.17	104.78	105.27	105.27	0.10%	24,695
Jul 30, 2025	106.20	106.20	104.77	105.16	105.16	0.70%	77,602
Jul 29, 2025	107.09	107.09	104.01	104.43	104.43	-0.51%	30,757
Jul 28, 2025	107.20	107.20	104.72	104.97	104.97	-1.80%	17,517
Jul 25, 2025	106.78	106.89	106.55	106.89	106.89	-1.55%	16,605
Jul 24, 2025	109.00	109.02	108.35	108.57	108.57	0.14%	24,848
Jul 23, 2025	106.66	111.29	106.66	108.42	108.42	4.62%	33,193
Jul 22, 2025	104.88	106.45	103.40	103.63	103.63	0.89%	38,963
Jul 21, 2025	101.70	103.34	101.65	102.72	102.72	1.05%	28,546
Jul 18, 2025	101.50	102.90	101.35	101.65	101.65	-0.84%	77,558
Jul 17, 2025	102.00	102.58	101.92	102.51	102.51	0.46%	79,059
Jul 16, 2025	101.53	102.21	101.41	102.04	102.04	1.00%	40,667
Jul 15, 2025	103.13	103.13	100.79	101.03	101.03	-3.18%	41,655
Jul 14, 2025	104.70	104.70	103.92	104.35	104.35	1.02%	36,871
Jul 11, 2025	108.50	108.50	103.07	103.30	103.30	-1.03%	54,025
Jul 10, 2025	103.72	104.39	103.58	104.38	104.38	-0.55%	31,782
Jul 9, 2025	109.99	109.99	103.73	104.96	104.96	0.40%	25,869
Jul 8, 2025	104.89	104.89	103.75	104.54	104.54	0.67%	18,106
Jul 7, 2025	104.69	104.69	103.18	103.85	103.85	-1.54%	20,420
Jul 3, 2025	104.81	105.73	104.81	105.47	105.47	-0.28%	22,664
Jul 2, 2025	105.00	105.79	105.00	105.77	105.77	1.14%	38,262
Jul 1, 2025	104.47	104.62	104.06	104.58	104.58	-0.14%	29,085
Jun 30, 2025	104.31	104.80	104.25	104.73	104.73	-0.02%	17,578
Jun 27, 2025	104.20	105.06	104.20	104.75	104.75	0.81%	62,922
Jun 26, 2025	102.80	104.10	102.80	103.91	103.91	3.96%	42,908
Jun 25, 2025	101.00	102.17	99.78	99.95	99.95	-2.73%	154,727
Jun 24, 2025	103.39	104.66	102.35	102.75	102.75	-0.17%	149,492
Jun 23, 2025	100.00	102.93	100.00	102.93	102.93	0.03%	77,942
Jun 20, 2025	103.33	103.44	102.90	102.90	102.90	-0.99%	29,083
Jun 18, 2025	103.25	104.65	102.11	103.93	103.93	1.69%	31,469
Jun 17, 2025	102.05	103.60	102.05	102.20	102.20	-1.33%	42,056
Jun 16, 2025	104.06	104.50	103.44	103.58	103.58	1.13%	28,189
Jun 13, 2025	102.40	103.20	102.00	102.42	102.42	-0.77%	24,219
Jun 12, 2025	103.00	103.77	102.70	103.21	103.21	0.16%	18,380
Jun 11, 2025	103.42	103.60	103.05	103.05	103.05	0.03%	16,308
Jun 10, 2025	103.00	103.50	102.38	103.02	103.02	-1.17%	23,607
Jun 9, 2025	109.23	109.23	104.00	104.23	104.23	-0.39%	35,391
Jun 6, 2025	106.85	106.85	104.07	104.64	104.64	0.23%	22,164
Jun 5, 2025	106.90	106.90	104.06	104.40	104.40	-0.26%	26,264
Jun 4, 2025	105.22	105.22	104.10	104.67	104.67	-0.49%	99,789