UK markets closed

ITOCHU Corporation (8001.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,661.00+43.00 (+1.19%)
At close: 03:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20223,676.003,679.003,614.003,661.003,661.002,338,100
24 Jun 20223,615.003,620.003,558.003,618.003,618.002,563,500
23 Jun 20223,686.003,725.003,624.003,634.003,634.002,831,500
22 Jun 20223,788.003,795.003,684.003,686.003,686.004,177,400
21 Jun 20223,668.003,719.003,636.003,718.003,718.003,831,200
20 Jun 20223,679.003,698.003,618.003,625.003,625.003,110,800
17 Jun 20223,610.003,673.003,596.003,655.003,655.004,562,200
16 Jun 20223,736.003,770.003,701.003,710.003,710.002,721,200
15 Jun 20223,760.003,770.003,702.003,702.003,702.003,580,600
14 Jun 20223,672.003,759.003,670.003,750.003,750.003,886,800
13 Jun 20223,785.003,815.003,731.003,742.003,742.002,931,400
10 Jun 20223,885.003,918.003,841.003,844.003,844.004,256,300
09 Jun 20223,835.003,907.003,835.003,886.003,886.003,514,800
08 Jun 20223,760.003,888.003,757.003,879.003,879.005,646,600
07 Jun 20223,715.003,738.003,711.003,725.003,725.003,964,000
06 Jun 20223,692.003,739.003,685.003,739.003,739.002,801,900
03 Jun 20223,799.003,799.003,722.003,750.003,750.002,680,000
02 Jun 20223,790.003,792.003,733.003,742.003,742.002,427,600
01 Jun 20223,716.003,761.003,702.003,751.003,751.002,568,600
31 May 20223,749.003,754.003,683.003,695.003,695.008,724,700
30 May 20223,733.003,737.003,681.003,721.003,721.007,893,900
27 May 20223,740.003,740.003,664.003,675.003,675.002,774,200
26 May 20223,740.003,777.003,688.003,692.003,692.003,339,100
25 May 20223,737.003,741.003,696.003,724.003,724.003,356,300
24 May 20223,697.003,732.003,674.003,682.003,682.003,376,800
23 May 20223,651.003,678.003,633.003,654.003,654.002,285,300
20 May 20223,607.003,662.003,581.003,635.003,635.003,754,200
19 May 20223,550.003,581.003,530.003,570.003,570.004,033,400
18 May 20223,606.003,659.003,602.003,649.003,649.004,318,500
17 May 20223,547.003,587.003,547.003,565.003,565.002,385,800
16 May 20223,589.003,634.003,532.003,533.003,533.003,636,400
13 May 20223,525.003,575.003,514.003,541.003,541.003,900,100
12 May 20223,543.003,613.003,485.003,485.003,485.005,479,100
11 May 20223,580.003,599.003,524.003,555.003,555.006,080,700
10 May 20223,770.003,787.003,658.003,693.003,693.007,829,800
09 May 20223,928.003,956.003,869.003,877.003,877.003,360,900
06 May 20223,900.003,990.003,890.003,967.003,967.005,095,600
02 May 20223,932.003,949.003,899.003,916.003,916.002,981,200
28 Apr 20223,876.003,941.003,851.003,932.003,932.004,902,900
27 Apr 20223,812.003,844.003,781.003,797.003,797.009,544,500
26 Apr 20223,926.003,938.003,876.003,878.003,878.003,897,200
25 Apr 20223,904.003,955.003,901.003,939.003,939.002,979,300
22 Apr 20223,996.004,014.003,961.003,974.003,974.002,442,200
21 Apr 20223,992.004,021.003,971.004,003.004,003.003,481,100
20 Apr 20224,032.004,058.004,011.004,032.004,032.003,843,100
19 Apr 20224,013.004,014.003,953.003,973.003,973.002,793,700
18 Apr 20223,942.003,990.003,922.003,971.003,971.002,165,800
15 Apr 20223,956.004,021.003,954.003,999.003,999.002,098,700
14 Apr 20223,995.004,054.003,993.004,026.004,026.002,655,500
13 Apr 20223,963.004,010.003,931.003,987.003,987.004,093,200
12 Apr 20223,946.003,969.003,913.003,941.003,941.003,047,800
11 Apr 20223,953.003,983.003,936.003,972.003,972.003,166,200
08 Apr 20224,074.004,075.003,913.003,956.003,956.005,477,500
07 Apr 20224,000.004,030.003,931.004,014.004,014.004,127,000
06 Apr 20224,093.004,105.004,047.004,055.004,055.003,368,800
05 Apr 20224,155.004,198.004,077.004,105.004,105.003,943,000
04 Apr 20224,173.004,180.004,131.004,157.004,157.002,801,800
01 Apr 20224,143.004,162.004,073.004,135.004,135.003,585,000
31 Mar 20224,157.004,226.004,120.004,144.004,144.004,470,500
30 Mar 20224,166.004,206.004,102.004,157.004,157.004,532,200
30 Mar 202263 Dividend
29 Mar 20224,238.004,238.004,179.004,236.004,173.003,902,000
28 Mar 20224,231.004,249.004,166.004,185.004,122.762,827,800
25 Mar 20224,219.004,243.004,191.004,222.004,159.213,311,500
24 Mar 20224,131.004,178.004,118.004,154.004,092.223,747,500
23 Mar 20224,104.004,159.004,037.004,135.004,073.504,880,300
22 Mar 20224,030.004,131.004,026.004,087.004,026.226,074,800
18 Mar 20223,980.004,016.003,969.003,980.003,920.815,272,100
17 Mar 20223,964.004,014.003,918.003,977.003,917.854,842,300
16 Mar 20223,894.003,953.003,867.003,918.003,859.734,456,400
15 Mar 20223,916.003,916.003,860.003,883.003,825.253,394,400
14 Mar 20223,909.003,936.003,887.003,893.003,835.103,481,700
11 Mar 20223,907.003,948.003,895.003,910.003,851.854,325,600
10 Mar 20223,803.003,927.003,802.003,912.003,853.826,166,300
09 Mar 20223,850.003,887.003,790.003,803.003,746.445,595,300
08 Mar 20223,982.003,996.003,827.003,856.003,798.657,749,200
07 Mar 20223,942.004,010.003,940.003,983.003,923.766,283,200
04 Mar 20223,898.003,935.003,834.003,883.003,825.254,050,800
03 Mar 20223,848.003,919.003,842.003,907.003,848.893,710,900
02 Mar 20223,777.003,822.003,757.003,788.003,731.663,580,100
01 Mar 20223,783.003,827.003,765.003,797.003,740.533,782,400
28 Feb 20223,753.003,766.003,665.003,743.003,687.336,304,800
25 Feb 20223,701.003,775.003,700.003,756.003,700.143,667,200
24 Feb 20223,730.003,764.003,675.003,709.003,653.844,739,800
22 Feb 20223,782.003,802.003,746.003,790.003,733.633,081,000
21 Feb 20223,801.003,838.003,788.003,834.003,776.981,904,100
18 Feb 20223,820.003,865.003,820.003,844.003,786.832,507,600
17 Feb 20223,821.003,862.003,815.003,849.003,791.763,519,800
16 Feb 20223,815.003,834.003,796.003,799.003,742.503,217,500
15 Feb 20223,801.003,838.003,785.003,794.003,737.573,103,100
14 Feb 20223,836.003,852.003,807.003,837.003,779.933,584,100
10 Feb 20223,866.003,887.003,832.003,867.003,809.493,369,100
09 Feb 20223,810.003,870.003,796.003,830.003,773.044,186,700
08 Feb 20223,744.003,813.003,742.003,787.003,730.684,555,400
07 Feb 20223,693.003,724.003,674.003,719.003,663.693,497,800
04 Feb 20223,742.003,749.003,661.003,706.003,650.884,279,100
03 Feb 20223,716.003,804.003,662.003,672.003,617.395,691,000
02 Feb 20223,646.003,743.003,642.003,721.003,665.664,349,100
01 Feb 20223,660.003,697.003,644.003,677.003,622.313,077,900
31 Jan 20223,645.003,681.003,619.003,667.003,612.462,896,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...