ITOCHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	103.99	105.06	103.94	104.66	-	0.72%	22,341
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
Jun 3, 2025	104.05	105.47	104.05	105.19	105.19	-2.84%	65,589
Jun 2, 2025	101.76	108.53	101.76	108.27	108.27	1.77%	125,464
May 30, 2025	106.99	106.99	103.85	106.39	106.39	2.13%	70,055
May 29, 2025	104.04	106.69	103.85	104.17	104.17	0.16%	30,320
May 28, 2025	105.63	105.84	104.00	104.00	104.00	-1.99%	34,655
May 27, 2025	105.19	106.11	105.19	106.11	106.11	1.52%	202,014
May 23, 2025	103.65	104.78	103.59	104.52	104.52	0.85%	176,418
May 22, 2025	103.50	104.80	103.29	103.64	103.64	-1.14%	34,113
May 21, 2025	106.71	106.71	104.83	104.83	104.83	-0.10%	135,351
May 20, 2025	106.30	106.30	104.30	104.94	104.94	0.77%	166,621
May 19, 2025	99.90	104.50	99.90	104.14	104.14	-1.06%	68,904
May 16, 2025	103.40	105.28	103.40	105.26	105.26	1.75%	30,613
May 15, 2025	104.51	104.51	103.16	103.45	103.45	1.72%	44,983
May 14, 2025	100.12	101.70	100.12	101.70	101.70	-2.05%	117,648
May 13, 2025	107.40	107.40	102.83	103.83	103.83	0.51%	37,595
May 12, 2025	105.59	105.84	102.81	103.31	103.31	0.81%	44,419
May 9, 2025	103.25	103.87	102.26	102.47	102.47	0.17%	29,490
May 8, 2025	101.40	102.75	101.40	102.30	102.30	0.85%	24,845
May 7, 2025	101.30	101.88	101.00	101.44	101.44	2.05%	37,994
May 6, 2025	98.00	99.60	98.00	99.40	99.40	0.10%	24,769
May 5, 2025	99.38	99.60	98.61	99.30	99.30	0.91%	58,610
May 2, 2025	100.00	102.40	97.88	98.40	98.40	-2.84%	38,952
May 1, 2025	104.00	105.36	100.44	101.28	101.28	-1.19%	19,429
Apr 30, 2025	101.50	106.29	101.00	102.50	102.50	-0.92%	35,504
Apr 29, 2025	103.28	105.68	102.71	103.45	103.45	0.44%	25,769
Apr 28, 2025	97.46	103.00	97.46	103.00	103.00	2.77%	72,279
Apr 25, 2025	99.48	101.51	99.26	100.22	100.22	-0.18%	19,047
Apr 24, 2025	103.25	103.25	98.52	100.40	100.40	0.90%	27,466
Apr 23, 2025	97.47	100.88	97.47	99.50	99.50	0.10%	32,279
Apr 22, 2025	101.78	101.78	96.81	99.40	99.40	4.63%	44,715
Apr 21, 2025	95.25	95.79	93.63	95.00	95.00	2.21%	41,024
Apr 17, 2025	93.20	94.60	92.20	92.95	92.95	1.03%	52,051
Apr 16, 2025	93.34	93.35	91.65	92.00	92.00	0.10%	66,531