ITOCHU Corporation (TYO:8001)
Japan
· Delayed Price · Currency is JPY 9,191.00
-143.00 (-1.53%)
At close: Dec 5, 2025
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,235.00 | 9,302.00 | 9,170.00 | 9,191.00 | 9,191.00 | -1.53% | 2,213,600 |
| Dec 4, 2025 | 9,190.00 | 9,379.00 | 9,162.00 | 9,334.00 | 9,334.00 | 2.08% | 2,586,700 |
| Dec 3, 2025 | 9,260.00 | 9,260.00 | 9,133.00 | 9,144.00 | 9,144.00 | -0.64% | 1,979,000 |
| Dec 2, 2025 | 9,136.00 | 9,210.00 | 9,125.00 | 9,203.00 | 9,203.00 | 0.73% | 2,190,400 |
| Dec 1, 2025 | 9,312.00 | 9,329.00 | 9,136.00 | 9,136.00 | 9,136.00 | -2.39% | 2,320,500 |
| Nov 28, 2025 | 9,198.00 | 9,360.00 | 9,154.00 | 9,360.00 | 9,360.00 | 1.19% | 2,029,000 |
| Nov 27, 2025 | 9,352.00 | 9,373.00 | 9,250.00 | 9,250.00 | 9,250.00 | -0.41% | 1,378,000 |
| Nov 26, 2025 | 9,233.00 | 9,344.00 | 9,194.00 | 9,288.00 | 9,288.00 | 1.81% | 2,404,400 |
| Nov 25, 2025 | 9,181.00 | 9,240.00 | 9,027.00 | 9,123.00 | 9,123.00 | 0.73% | 3,031,400 |
| Nov 21, 2025 | 8,926.00 | 9,108.00 | 8,839.00 | 9,057.00 | 9,057.00 | 0.30% | 4,129,000 |
| Nov 20, 2025 | 9,065.00 | 9,169.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.62% | 2,203,100 |
| Nov 19, 2025 | 9,030.00 | 9,090.00 | 8,946.00 | 8,974.00 | 8,974.00 | -0.52% | 2,430,700 |
| Nov 18, 2025 | 9,300.00 | 9,316.00 | 9,001.00 | 9,021.00 | 9,021.00 | -3.52% | 3,022,300 |
| Nov 17, 2025 | 9,429.00 | 9,472.00 | 9,301.00 | 9,350.00 | 9,350.00 | -1.68% | 2,161,000 |
| Nov 14, 2025 | 9,411.00 | 9,517.00 | 9,338.00 | 9,510.00 | 9,510.00 | 0.66% | 2,228,300 |
| Nov 13, 2025 | 9,490.00 | 9,549.00 | 9,435.00 | 9,448.00 | 9,448.00 | -0.66% | 2,574,000 |
| Nov 12, 2025 | 9,330.00 | 9,511.00 | 9,327.00 | 9,511.00 | 9,511.00 | 2.20% | 2,523,400 |
| Nov 11, 2025 | 9,485.00 | 9,508.00 | 9,296.00 | 9,306.00 | 9,306.00 | -1.52% | 2,190,900 |
| Nov 10, 2025 | 9,570.00 | 9,572.00 | 9,372.00 | 9,450.00 | 9,450.00 | -0.63% | 2,663,000 |
| Nov 7, 2025 | 9,455.00 | 9,510.00 | 9,350.00 | 9,510.00 | 9,510.00 | -0.37% | 3,007,700 |
| Nov 6, 2025 | 9,301.00 | 9,630.00 | 9,301.00 | 9,545.00 | 9,545.00 | 2.78% | 5,565,600 |
| Nov 5, 2025 | 8,909.00 | 9,330.00 | 8,775.00 | 9,287.00 | 9,287.00 | 3.55% | 7,444,700 |
| Nov 4, 2025 | 8,896.00 | 9,098.00 | 8,858.00 | 8,969.00 | 8,969.00 | 0.43% | 3,676,700 |
| Oct 31, 2025 | 9,024.00 | 9,049.00 | 8,850.00 | 8,931.00 | 8,931.00 | 0.64% | 3,859,300 |
| Oct 30, 2025 | 8,800.00 | 8,900.00 | 8,783.00 | 8,874.00 | 8,874.00 | 1.24% | 3,569,000 |
| Oct 29, 2025 | 8,852.00 | 8,876.00 | 8,731.00 | 8,765.00 | 8,765.00 | -0.97% | 2,161,200 |
| Oct 28, 2025 | 8,970.00 | 9,000.00 | 8,839.00 | 8,851.00 | 8,851.00 | -1.39% | 2,985,600 |
| Oct 27, 2025 | 8,900.00 | 9,017.00 | 8,888.00 | 8,976.00 | 8,976.00 | 2.58% | 2,797,700 |
| Oct 24, 2025 | 8,720.00 | 8,798.00 | 8,701.00 | 8,750.00 | 8,750.00 | 1.89% | 2,260,100 |
| Oct 23, 2025 | 8,719.00 | 8,727.00 | 8,588.00 | 8,588.00 | 8,588.00 | -1.53% | 2,203,100 |
| Oct 22, 2025 | 8,650.00 | 8,748.00 | 8,583.00 | 8,721.00 | 8,721.00 | 1.49% | 2,105,500 |
| Oct 21, 2025 | 8,605.00 | 8,680.00 | 8,567.00 | 8,593.00 | 8,593.00 | 0.60% | 2,352,500 |
| Oct 20, 2025 | 8,455.00 | 8,547.00 | 8,412.00 | 8,542.00 | 8,542.00 | 2.26% | 2,499,200 |
| Oct 17, 2025 | 8,320.00 | 8,385.00 | 8,300.00 | 8,353.00 | 8,353.00 | -0.38% | 1,836,700 |
| Oct 16, 2025 | 8,400.00 | 8,421.00 | 8,324.00 | 8,385.00 | 8,385.00 | -0.04% | 2,101,100 |
| Oct 15, 2025 | 8,398.00 | 8,441.00 | 8,368.00 | 8,388.00 | 8,388.00 | 0.68% | 2,215,900 |
| Oct 14, 2025 | 8,325.00 | 8,472.00 | 8,268.00 | 8,331.00 | 8,331.00 | -2.44% | 3,771,800 |
| Oct 10, 2025 | 8,577.00 | 8,706.00 | 8,486.00 | 8,539.00 | 8,539.00 | -1.17% | 4,077,100 |
| Oct 9, 2025 | 8,600.00 | 8,705.00 | 8,589.00 | 8,640.00 | 8,640.00 | 1.06% | 3,198,300 |
| Oct 8, 2025 | 8,533.00 | 8,634.00 | 8,533.00 | 8,549.00 | 8,549.00 | 1.36% | 2,731,100 |
| Oct 7, 2025 | 8,440.00 | 8,480.00 | 8,396.00 | 8,434.00 | 8,434.00 | - | 2,370,900 |
| Oct 6, 2025 | 8,659.00 | 8,661.00 | 8,434.00 | 8,434.00 | 8,434.00 | 0.90% | 4,067,800 |
| Oct 3, 2025 | 8,349.00 | 8,422.00 | 8,347.00 | 8,359.00 | 8,359.00 | 0.12% | 1,794,200 |
| Oct 2, 2025 | 8,354.00 | 8,380.00 | 8,251.00 | 8,349.00 | 8,349.00 | -0.06% | 2,434,200 |
| Oct 1, 2025 | 8,441.00 | 8,472.00 | 8,288.00 | 8,354.00 | 8,354.00 | -0.85% | 3,852,200 |
| Sep 30, 2025 | 8,446.00 | 8,474.00 | 8,376.00 | 8,426.00 | 8,426.00 | -0.18% | 2,638,800 |
| Sep 29, 2025 | 8,480.00 | 8,515.00 | 8,415.00 | 8,441.00 | 8,441.00 | -2.02% | 2,993,500 |
| Sep 26, 2025 | 8,629.00 | 8,719.00 | 8,601.00 | 8,615.00 | 8,515.00 | 0.12% | 3,731,600 |
| Sep 25, 2025 | 8,710.00 | 8,745.00 | 8,601.00 | 8,605.00 | 8,505.12 | -0.29% | 2,795,500 |
| Sep 24, 2025 | 8,719.00 | 8,742.00 | 8,597.00 | 8,630.00 | 8,529.83 | -1.20% | 3,630,200 |