Itochu Corporation 8001
TSE · Japan · Vertriebsdienstleistungen
¥2.202,50-5,00 (-0,23 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2.207,50 | +2,29 % | ¥2.162,00 | ¥2.224,50 | ¥2.156,50 | 22,18M |
| 2026-09-29 | ¥2.158,00 | -3,05 % | ¥2.207,00 | ¥2.207,00 | ¥2.156,00 | 17,63M |
| 2026-09-28 | ¥2.226,00 | +0,68 % | ¥2.206,00 | ¥2.236,00 | ¥2.205,00 | 19,85M |
| 2026-09-25 | ¥2.211,00 | -0,43 % | ¥2.225,50 | ¥2.251,50 | ¥2.209,50 | 21,82M |
| 2026-09-24 | ¥2.220,50 | -3,73 % | ¥2.299,00 | ¥2.303,50 | ¥2.220,50 | 29,50M |
| 2026-09-18 | ¥2.306,50 | -2,68 % | ¥2.335,00 | ¥2.348,50 | ¥2.306,00 | 32,36M |
| 2026-09-17 | ¥2.370,00 | +2,05 % | ¥2.356,00 | ¥2.399,00 | ¥2.355,00 | 21,52M |
| 2026-09-16 | ¥2.322,50 | +0,06 % | ¥2.345,00 | ¥2.367,50 | ¥2.316,50 | 15,84M |
| 2026-09-15 | ¥2.321,00 | -0,83 % | ¥2.340,50 | ¥2.345,50 | ¥2.304,00 | 15,18M |
| 2026-09-14 | ¥2.340,50 | +2,03 % | ¥2.335,00 | ¥2.373,50 | ¥2.317,50 | 18,50M |
| 2026-09-11 | ¥2.294,00 | +0,48 % | ¥2.252,00 | ¥2.310,00 | ¥2.251,00 | 20,05M |
| 2026-09-10 | ¥2.283,00 | -0,70 % | ¥2.289,00 | ¥2.299,50 | ¥2.258,00 | 16,51M |
| 2026-09-09 | ¥2.299,00 | +0,97 % | ¥2.283,00 | ¥2.326,50 | ¥2.272,50 | 20,46M |
| 2026-09-08 | ¥2.277,00 | +0,55 % | ¥2.239,00 | ¥2.296,50 | ¥2.223,50 | 17,56M |
| 2026-09-07 | ¥2.264,50 | +2,75 % | ¥2.238,50 | ¥2.277,00 | ¥2.230,50 | 17,94M |
| 2026-09-04 | ¥2.204,00 | -0,36 % | ¥2.262,00 | ¥2.262,50 | ¥2.194,00 | 18,74M |
| 2026-09-03 | ¥2.212,00 | +2,55 % | ¥2.188,00 | ¥2.228,50 | ¥2.184,50 | 17,93M |
| 2026-09-02 | ¥2.157,00 | +0,40 % | ¥2.148,50 | ¥2.166,50 | ¥2.128,50 | 17,01M |
| 2026-09-01 | ¥2.148,50 | +1,92 % | ¥2.107,50 | ¥2.174,00 | ¥2.104,00 | 13,99M |
| 2026-08-31 | ¥2.108,00 | -0,40 % | ¥2.114,00 | ¥2.129,50 | ¥2.095,50 | 14,92M |
| 2026-08-28 | ¥2.116,50 | +0,55 % | ¥2.100,00 | ¥2.132,00 | ¥2.096,00 | 11,94M |
| 2026-08-27 | ¥2.105,00 | -1,54 % | ¥2.129,00 | ¥2.143,00 | ¥2.097,00 | 10,03M |
| 2026-08-26 | ¥2.138,00 | +0,94 % | ¥2.100,00 | ¥2.143,00 | ¥2.091,50 | 10,24M |
| 2026-08-25 | ¥2.118,00 | +0,02 % | ¥2.115,00 | ¥2.139,50 | ¥2.110,00 | 12,17M |
| 2026-08-24 | ¥2.117,50 | +1,80 % | ¥2.070,50 | ¥2.129,00 | ¥2.060,00 | 13,03M |
| 2026-08-21 | ¥2.080,00 | +3,79 % | ¥2.036,00 | ¥2.088,50 | ¥2.025,50 | 14,41M |
| 2026-08-20 | ¥2.004,00 | +1,37 % | ¥1.990,00 | ¥2.006,00 | ¥1.981,00 | 8,39M |
| 2026-08-19 | ¥1.977,00 | -1,17 % | ¥1.985,00 | ¥1.992,50 | ¥1.967,00 | 11,99M |
| 2026-08-18 | ¥2.000,50 | +0,45 % | ¥1.963,50 | ¥2.015,50 | ¥1.959,50 | 9,27M |
| 2026-08-17 | ¥1.991,50 | -3,54 % | ¥2.067,50 | ¥2.071,50 | ¥1.986,00 | 11,19M |
| 2026-08-14 | ¥2.064,50 | -0,65 % | ¥2.076,50 | ¥2.099,00 | ¥2.054,50 | 11,34M |
| 2026-08-13 | ¥2.078,00 | -0,86 % | ¥2.095,00 | ¥2.103,50 | ¥2.061,50 | 10,51M |
| 2026-08-12 | ¥2.096,00 | +0,26 % | ¥2.113,00 | ¥2.114,00 | ¥2.076,50 | 10,73M |
| 2026-08-10 | ¥2.090,50 | +0,50 % | ¥2.070,00 | ¥2.099,00 | ¥2.051,50 | 10,00M |
| 2026-08-07 | ¥2.080,00 | +2,26 % | ¥2.045,00 | ¥2.092,00 | ¥2.040,00 | 15,65M |
| 2026-08-06 | ¥2.034,00 | +2,81 % | ¥1.989,00 | ¥2.040,00 | ¥1.984,50 | 12,35M |
| 2026-08-05 | ¥1.978,50 | -0,08 % | ¥1.979,00 | ¥1.994,00 | ¥1.954,00 | 14,63M |
| 2026-08-04 | ¥1.980,00 | -0,78 % | ¥2.024,50 | ¥2.030,00 | ¥1.948,00 | 21,08M |
| 2026-08-03 | ¥1.995,50 | -0,92 % | ¥1.964,00 | ¥1.995,50 | ¥1.940,00 | 16,01M |
| 2026-07-31 | ¥2.014,00 | -0,47 % | ¥2.022,50 | ¥2.036,50 | ¥1.988,50 | 18,42M |
| 2026-07-30 | ¥2.023,50 | -0,95 % | ¥2.025,00 | ¥2.039,50 | ¥1.988,00 | 14,66M |
| 2026-07-29 | ¥2.043,00 | +2,23 % | ¥2.020,00 | ¥2.048,50 | ¥1.991,00 | 19,28M |
| 2026-07-28 | ¥1.998,50 | +0,71 % | ¥1.971,50 | ¥2.000,50 | ¥1.954,00 | 17,77M |
| 2026-07-27 | ¥1.984,50 | +1,38 % | ¥1.968,00 | ¥1.987,50 | ¥1.959,50 | 13,33M |
| 2026-07-24 | ¥1.957,50 | -0,68 % | ¥1.963,00 | ¥1.972,50 | ¥1.950,00 | 10,19M |
| 2026-07-23 | ¥1.971,00 | +0,36 % | ¥1.968,00 | ¥1.981,50 | ¥1.962,00 | 11,49M |
| 2026-07-22 | ¥1.964,00 | +0,90 % | ¥1.945,00 | ¥1.972,50 | ¥1.936,50 | 12,41M |
| 2026-07-21 | ¥1.946,50 | +2,31 % | ¥1.916,00 | ¥1.954,50 | ¥1.915,00 | 14,43M |
| 2026-07-17 | ¥1.902,50 | -0,89 % | ¥1.920,00 | ¥1.927,50 | ¥1.884,50 | 13,44M |
| 2026-07-16 | ¥1.919,50 | -0,85 % | ¥1.913,50 | ¥1.945,50 | ¥1.909,50 | 10,55M |
| 2026-07-15 | ¥1.936,00 | +1,68 % | ¥1.938,50 | ¥1.952,50 | ¥1.922,50 | 13,35M |
| 2026-07-14 | ¥1.904,00 | +1,41 % | ¥1.894,50 | ¥1.908,50 | ¥1.876,50 | 13,25M |
| 2026-07-13 | ¥1.877,50 | -0,35 % | ¥1.906,50 | ¥1.921,00 | ¥1.865,50 | 11,58M |
| 2026-07-10 | ¥1.884,00 | -0,40 % | ¥1.897,00 | ¥1.897,00 | ¥1.872,00 | 17,63M |
| 2026-07-09 | ¥1.891,50 | +0,72 % | ¥1.856,00 | ¥1.899,00 | ¥1.851,00 | 12,09M |
| 2026-07-08 | ¥1.878,00 | -1,37 % | ¥1.900,00 | ¥1.900,00 | ¥1.874,50 | 13,21M |
| 2026-07-07 | ¥1.904,00 | +0,55 % | ¥1.920,00 | ¥1.929,50 | ¥1.900,50 | 16,38M |
| 2026-07-06 | ¥1.893,50 | +0,26 % | ¥1.907,00 | ¥1.914,50 | ¥1.887,00 | 11,38M |
| 2026-07-03 | ¥1.888,50 | +0,13 % | ¥1.924,50 | ¥1.928,50 | ¥1.880,00 | 9,79M |
| 2026-07-02 | ¥1.886,00 | +1,84 % | ¥1.870,00 | ¥1.899,00 | ¥1.859,50 | 16,13M |
| 2026-07-01 | ¥1.852,00 | -0,11 % | ¥1.854,00 | ¥1.856,00 | ¥1.819,00 | 14,24M |
| 2026-06-30 | ¥1.854,00 | +0,24 % | ¥1.859,00 | ¥1.860,00 | ¥1.837,50 | 16,70M |
| 2026-06-29 | ¥1.849,50 | +0,87 % | ¥1.845,00 | ¥1.873,50 | ¥1.837,00 | 14,95M |
| 2026-06-26 | ¥1.833,50 | +1,07 % | ¥1.819,50 | ¥1.833,50 | ¥1.812,00 | 12,20M |
| 2026-06-25 | ¥1.814,00 | -0,27 % | ¥1.845,00 | ¥1.845,00 | ¥1.810,00 | 11,21M |
| 2026-06-24 | ¥1.819,00 | -0,63 % | ¥1.830,50 | ¥1.832,50 | ¥1.810,50 | 13,06M |
| 2026-06-23 | ¥1.830,50 | -0,92 % | ¥1.849,00 | ¥1.850,50 | ¥1.826,00 | 18,57M |
| 2026-06-22 | ¥1.847,50 | 0,00 % | ¥1.831,00 | ¥1.847,50 | ¥1.823,00 | 8,51M |
| 2026-06-19 | ¥1.847,50 | -1,26 % | ¥1.848,00 | ¥1.867,00 | ¥1.835,50 | 14,56M |
| 2026-06-18 | ¥1.871,00 | +0,56 % | ¥1.869,50 | ¥1.879,50 | ¥1.847,50 | 10,29M |
| 2026-06-17 | ¥1.860,50 | +0,05 % | ¥1.890,00 | ¥1.894,50 | ¥1.858,00 | 11,72M |
| 2026-06-16 | ¥1.859,50 | -2,49 % | ¥1.898,00 | ¥1.898,00 | ¥1.850,50 | 10,00M |
| 2026-06-15 | ¥1.907,00 | +1,63 % | ¥1.889,00 | ¥1.927,50 | ¥1.880,50 | 13,80M |
| 2026-06-12 | ¥1.876,50 | +2,77 % | ¥1.866,00 | ¥1.886,00 | ¥1.856,50 | 20,35M |
| 2026-06-11 | ¥1.826,00 | -1,59 % | ¥1.825,00 | ¥1.835,00 | ¥1.802,00 | 17,43M |
| 2026-06-10 | ¥1.855,50 | +0,41 % | ¥1.862,50 | ¥1.866,00 | ¥1.835,50 | 13,11M |
| 2026-06-09 | ¥1.848,00 | +0,22 % | ¥1.850,00 | ¥1.867,50 | ¥1.837,50 | 12,01M |
| 2026-06-08 | ¥1.844,00 | -1,57 % | ¥1.851,00 | ¥1.864,50 | ¥1.827,00 | 13,63M |
| 2026-06-05 | ¥1.873,50 | +1,02 % | ¥1.879,00 | ¥1.885,00 | ¥1.860,50 | 11,55M |
| 2026-06-04 | ¥1.854,50 | -0,22 % | ¥1.865,50 | ¥1.871,50 | ¥1.844,50 | 9,56M |
| 2026-06-03 | ¥1.858,50 | +0,05 % | ¥1.859,00 | ¥1.870,00 | ¥1.846,00 | 12,84M |
| 2026-06-02 | ¥1.857,50 | -1,17 % | ¥1.850,00 | ¥1.871,00 | ¥1.827,00 | 17,04M |
| 2026-06-01 | ¥1.879,50 | -2,89 % | ¥1.906,00 | ¥1.915,00 | ¥1.859,50 | 18,08M |
| 2026-05-29 | ¥1.935,50 | +0,28 % | ¥1.923,50 | ¥1.951,50 | ¥1.919,50 | 40,99M |
| 2026-05-28 | ¥1.930,00 | +0,13 % | ¥1.932,50 | ¥1.939,00 | ¥1.919,00 | 14,67M |
| 2026-05-27 | ¥1.927,50 | +0,65 % | ¥1.938,00 | ¥1.946,50 | ¥1.910,50 | 13,33M |
| 2026-05-26 | ¥1.915,00 | -1,85 % | ¥1.947,50 | ¥1.947,50 | ¥1.912,00 | 14,69M |
| 2026-05-25 | ¥1.951,00 | +0,08 % | ¥1.926,50 | ¥1.956,50 | ¥1.913,50 | 10,13M |
| 2026-05-22 | ¥1.949,50 | +0,03 % | ¥1.942,50 | ¥1.960,00 | ¥1.924,00 | 10,56M |
| 2026-05-21 | ¥1.949,00 | +0,72 % | ¥1.968,00 | ¥1.968,50 | ¥1.933,50 | 12,06M |