ITOCHU Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.150 | 8.250 | 8.150 | 8.200 | 8.200 | 42,527 |
| 2026-10-15 | 7.800 | 7.850 | 7.800 | 7.850 | 7.850 | 25,654 |
| 2026-10-14 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 63,419 |
| 2026-10-12 | 7.650 | 7.650 | 7.600 | 7.600 | 7.600 | 1,161 |
| 2026-10-09 | 7.600 | 7.650 | 7.600 | 7.650 | 7.650 | 8,141 |
| 2026-10-08 | 7.550 | 7.600 | 7.500 | 7.500 | 7.500 | 36,601 |
| 2026-10-07 | 7.750 | 7.750 | 7.650 | 7.700 | 7.700 | 7,464 |
| 2026-10-06 | 7.800 | 7.800 | 7.750 | 7.800 | 7.800 | 743 |
| 2026-10-05 | 7.750 | 7.850 | 7.700 | 7.850 | 7.850 | 3,826 |
| 2026-10-02 | 7.800 | 7.800 | 7.700 | 7.750 | 7.750 | 23,933 |
| 2026-10-01 | 7.800 | 7.850 | 7.800 | 7.800 | 7.800 | 26,086 |
| 2026-09-30 | 7.750 | 7.900 | 7.750 | 7.900 | 7.900 | 16,045 |
| 2026-09-29 | 7.800 | 7.800 | 7.700 | 7.750 | 7.750 | 6,707 |
| 2026-09-28 | 7.900 | 7.950 | 7.850 | 7.950 | 7.836 | 6,828 |
| 2026-09-25 | 7.900 | 7.900 | 7.850 | 7.850 | 7.737 | 10,230 |
| 2026-09-24 | 7.850 | 7.950 | 7.850 | 7.900 | 7.786 | 14,036 |
| 2026-09-23 | 8.100 | 8.250 | 8.100 | 8.250 | 8.131 | 413 |
| 2026-09-22 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 11,579 |
| 2026-09-21 | 8.200 | 8.250 | 8.200 | 8.250 | 8.250 | 8,796 |
| 2026-09-18 | 8.300 | 8.300 | 8.150 | 8.200 | 8.200 | 19,666 |
| 2026-09-17 | 8.400 | 8.550 | 8.400 | 8.500 | 8.500 | 664 |
| 2026-09-16 | 8.300 | 8.400 | 8.300 | 8.300 | 8.300 | 7,867 |
| 2026-09-15 | 8.300 | 8.350 | 8.250 | 8.350 | 8.350 | 3,988 |
| 2026-09-14 | 8.450 | 8.500 | 8.400 | 8.450 | 8.450 | 4,144 |
| 2026-09-11 | 8.200 | 8.250 | 8.150 | 8.200 | 8.200 | 27,277 |
| 2026-09-10 | 8.150 | 8.250 | 8.150 | 8.250 | 8.250 | 48,146 |
| 2026-09-09 | 8.200 | 8.300 | 8.200 | 8.250 | 8.250 | 16,942 |
| 2026-09-08 | 8.150 | 8.200 | 8.150 | 8.200 | 8.200 | 3,225 |
| 2026-09-07 | 7.950 | 8.000 | 7.900 | 7.900 | 7.900 | 6,499 |
| 2026-09-04 | 7.750 | 7.850 | 7.750 | 7.850 | 7.850 | 96,602 |
| 2026-09-03 | 7.700 | 7.750 | 7.650 | 7.750 | 7.750 | 12,216 |
| 2026-09-02 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 16,579 |
| 2026-09-01 | 7.450 | 7.550 | 7.450 | 7.500 | 7.500 | 24,387 |
| 2026-08-31 | 7.300 | 7.350 | 7.300 | 7.350 | 7.350 | 29,152 |
| 2026-08-28 | 7.300 | 7.350 | 7.300 | 7.350 | 7.350 | 23,896 |
| 2026-08-27 | 7.300 | 7.300 | 7.200 | 7.250 | 7.250 | 19,145 |
| 2026-08-26 | 7.350 | 7.400 | 7.300 | 7.400 | 7.400 | 18,771 |
| 2026-08-25 | 7.300 | 7.350 | 7.250 | 7.350 | 7.350 | 19,092 |
| 2026-08-24 | 7.200 | 7.300 | 7.200 | 7.250 | 7.250 | 32,499 |
| 2026-08-21 | 7.100 | 7.200 | 7.100 | 7.150 | 7.150 | 21,173 |
| 2026-08-20 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 2,184 |
| 2026-08-19 | 6.850 | 6.900 | 6.850 | 6.900 | 6.900 | 36,331 |
| 2026-08-18 | 6.950 | 7.000 | 6.900 | 6.950 | 6.950 | 27,077 |
| 2026-08-17 | 6.950 | 6.950 | 6.900 | 6.950 | 6.950 | 48,181 |
| 2026-08-14 | 7.200 | 7.250 | 7.200 | 7.200 | 7.200 | 12,209 |
| 2026-08-13 | 7.150 | 7.200 | 7.150 | 7.200 | 7.200 | 5,425 |
| 2026-08-12 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-08-11 | 7.300 | 7.300 | 7.150 | 7.150 | 7.150 | 3,487 |
| 2026-08-10 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 16,077 |
| 2026-08-07 | 7.300 | 7.300 | 7.200 | 7.250 | 7.250 | 31,826 |
| 2026-08-06 | 7.000 | 7.100 | 7.000 | 7.050 | 7.050 | 47,089 |
| 2026-08-05 | 6.950 | 7.000 | 6.900 | 7.000 | 7.000 | 15,007 |
| 2026-08-04 | 7.000 | 7.150 | 6.950 | 7.100 | 7.100 | 30,300 |
| 2026-08-03 | 7.050 | 7.100 | 7.000 | 7.050 | 7.050 | 23,506 |
| 2026-07-31 | 6.950 | 7.000 | 6.950 | 6.950 | 6.950 | 57,712 |
| 2026-07-30 | 6.900 | 6.950 | 6.850 | 6.900 | 6.900 | 94,385 |
| 2026-07-29 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-07-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-07-27 | 6.800 | 6.800 | 6.750 | 6.800 | 6.800 | 8,101 |
| 2026-07-24 | 6.850 | 6.850 | 6.750 | 6.750 | 6.750 | 2,293 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.1144 JPY |
| 2026-03-30 | 0.0610 JPY |
| 2025-09-29 | 0.0550 JPY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.