UK markets closed

ITOCHU Corporation (8001.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
6,909.00+25.00 (+0.36%)
At close: 03:15PM JST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20246,844.006,915.006,838.006,909.006,909.003,510,000
24 Apr 20246,678.006,888.006,660.006,884.006,884.003,529,200
23 Apr 20246,631.006,690.006,609.006,660.006,660.001,990,600
22 Apr 20246,563.006,637.006,520.006,577.006,577.002,453,800
19 Apr 20246,503.006,555.006,374.006,504.006,504.004,925,300
18 Apr 20246,626.006,644.006,508.006,632.006,632.003,565,300
17 Apr 20246,716.006,734.006,625.006,663.006,663.002,526,600
16 Apr 20246,792.006,811.006,638.006,667.006,667.003,212,000
15 Apr 20246,700.006,867.006,643.006,812.006,812.003,319,600
12 Apr 20246,850.006,850.006,731.006,797.006,797.002,718,700
11 Apr 20246,730.006,832.006,725.006,792.006,792.002,646,400
10 Apr 20246,796.006,847.006,741.006,816.006,816.002,839,800
09 Apr 20246,774.006,849.006,725.006,840.006,840.002,707,500
08 Apr 20246,825.006,866.006,724.006,748.006,748.003,090,100
05 Apr 20246,826.006,840.006,692.006,791.006,791.003,997,600
04 Apr 20246,965.007,039.006,807.006,811.006,811.008,483,000
03 Apr 20246,300.006,830.006,222.006,765.006,765.0012,568,400
02 Apr 20246,466.006,497.006,332.006,360.006,360.002,983,100
01 Apr 20246,495.006,527.006,363.006,435.006,435.002,308,200
29 Mar 20246,485.006,510.006,456.006,470.006,470.001,057,600
28 Mar 20246,501.006,517.006,424.006,464.006,464.003,586,000
28 Mar 202480 Dividend
27 Mar 20246,560.006,651.006,558.006,619.006,539.003,830,000
26 Mar 20246,542.006,562.006,512.006,535.006,456.022,488,800
25 Mar 20246,633.006,633.006,530.006,542.006,462.932,942,200
22 Mar 20246,650.006,705.006,602.006,645.006,564.694,630,900
21 Mar 20246,550.006,636.006,508.006,603.006,523.195,794,400
19 Mar 20246,435.006,525.006,431.006,507.006,428.352,980,200
18 Mar 20246,480.006,532.006,444.006,469.006,390.813,272,300
15 Mar 20246,304.006,448.006,295.006,433.006,355.254,629,000
14 Mar 20246,217.006,292.006,181.006,278.006,202.123,035,200
13 Mar 20246,365.006,368.006,186.006,223.006,147.792,882,300
12 Mar 20246,320.006,338.006,144.006,299.006,222.874,257,600
11 Mar 20246,548.006,567.006,301.006,385.006,307.833,959,800
08 Mar 20246,576.006,658.006,544.006,617.006,537.023,831,200
07 Mar 20246,700.006,737.006,580.006,603.006,523.193,281,700
06 Mar 20246,639.006,644.006,574.006,624.006,543.942,880,700
05 Mar 20246,557.006,673.006,526.006,666.006,585.433,155,700
04 Mar 20246,642.006,642.006,558.006,577.006,497.513,166,000
01 Mar 20246,502.006,640.006,502.006,606.006,526.163,438,600
29 Feb 20246,569.006,582.006,463.006,516.006,437.254,189,800
28 Feb 20246,596.006,625.006,519.006,555.006,475.773,117,300
27 Feb 20246,701.006,710.006,577.006,591.006,511.344,408,100
26 Feb 20246,758.006,817.006,642.006,653.006,572.595,464,700
22 Feb 20246,651.006,740.006,624.006,687.006,606.184,835,100
21 Feb 20246,649.006,765.006,595.006,648.006,567.654,772,400
20 Feb 20246,670.006,670.006,568.006,595.006,515.293,764,400
19 Feb 20246,611.006,671.006,586.006,620.006,539.993,629,900
16 Feb 20246,696.006,750.006,614.006,630.006,549.875,059,300
15 Feb 20246,659.006,681.006,585.006,635.006,554.812,977,700
14 Feb 20246,610.006,648.006,531.006,609.006,529.124,355,600
13 Feb 20246,604.006,669.006,540.006,668.006,587.415,042,200
09 Feb 20246,648.006,675.006,552.006,572.006,492.574,661,200
08 Feb 20246,702.006,719.006,592.006,718.006,636.804,164,500
07 Feb 20246,525.006,736.006,512.006,736.006,654.594,734,200
06 Feb 20246,587.006,617.006,502.006,520.006,441.204,608,600
05 Feb 20246,800.006,805.006,614.006,648.006,567.654,830,800
02 Feb 20246,748.006,844.006,693.006,745.006,663.483,796,900
01 Feb 20246,690.006,784.006,680.006,747.006,665.452,641,500
31 Jan 20246,564.006,769.006,554.006,752.006,670.393,392,600
30 Jan 20246,673.006,721.006,632.006,649.006,568.642,190,400
29 Jan 20246,550.006,685.006,550.006,673.006,592.352,688,900
26 Jan 20246,626.006,626.006,522.006,535.006,456.023,026,500
25 Jan 20246,645.006,672.006,618.006,667.006,586.422,238,400
24 Jan 20246,686.006,735.006,630.006,652.006,571.604,154,000
23 Jan 20246,647.006,714.006,581.006,617.006,537.023,129,000
22 Jan 20246,595.006,647.006,549.006,647.006,566.663,038,300
19 Jan 20246,620.006,627.006,527.006,586.006,506.404,181,600
18 Jan 20246,584.006,673.006,519.006,525.006,446.143,560,500
17 Jan 20246,600.006,730.006,574.006,609.006,529.125,755,000
16 Jan 20246,639.006,739.006,543.006,562.006,482.694,880,500
15 Jan 20246,639.006,683.006,604.006,664.006,583.461,219,400
12 Jan 20246,510.006,573.006,433.006,539.006,459.976,856,800
11 Jan 20246,240.006,409.006,228.006,365.006,288.075,696,400
10 Jan 20245,994.006,100.005,978.006,091.006,017.383,831,600
09 Jan 20245,978.006,022.005,884.005,902.005,830.672,440,200
05 Jan 20245,780.005,912.005,780.005,878.005,806.962,637,000
04 Jan 20245,767.005,821.005,671.005,817.005,746.692,810,800
29 Dec 20235,764.005,828.005,733.005,767.005,697.302,146,700
28 Dec 20235,800.005,816.005,781.005,796.005,725.951,162,400
27 Dec 20235,826.005,857.005,806.005,836.005,765.461,936,000
26 Dec 20235,798.005,808.005,758.005,783.005,713.101,444,000
25 Dec 20235,801.005,809.005,737.005,752.005,682.48828,000
22 Dec 20235,735.005,811.005,735.005,752.005,682.482,075,700
21 Dec 20235,735.005,755.005,713.005,748.005,678.531,706,300
20 Dec 20235,752.005,885.005,750.005,834.005,763.492,647,500
19 Dec 20235,700.005,814.005,651.005,803.005,732.862,710,900
18 Dec 20235,725.005,776.005,684.005,748.005,678.532,152,400
15 Dec 20235,705.005,820.005,696.005,784.005,714.094,587,900
14 Dec 20235,760.005,786.005,648.005,685.005,616.293,146,100
13 Dec 20235,865.005,866.005,776.005,795.005,724.961,927,800
12 Dec 20235,895.005,898.005,833.005,840.005,769.422,246,500
11 Dec 20235,847.005,871.005,812.005,865.005,794.112,890,300
08 Dec 20235,756.005,777.005,652.005,677.005,608.393,695,700
07 Dec 20235,833.005,860.005,791.005,809.005,738.793,028,600
06 Dec 20235,801.005,893.005,787.005,880.005,808.932,614,900
05 Dec 20235,827.005,866.005,792.005,792.005,722.002,819,300
04 Dec 20235,790.005,851.005,777.005,825.005,754.602,480,600
01 Dec 20235,838.005,921.005,820.005,889.005,817.823,720,300
30 Nov 20235,771.005,773.005,690.005,738.005,668.658,834,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...