Itochu Corporation 8001
TSE · Japan · Distribution Services
¥2,202.50-5.00 (-0.23%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,202.50 | -0.23% | ¥2,172.50 | ¥2,212.50 | ¥2,170.00 | 16.59M |
| 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 |