ITOCHU Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	6.800	6.850	6.800	6.850	6.850	34,946
2026-07-22	6.800	6.850	6.800	6.800	6.800	71,233
2026-07-21	6.700	6.750	6.700	6.750	6.750	48,222
2026-07-20	6.550	6.600	6.550	6.550	6.550	277
2026-07-17	6.600	6.600	6.500	6.600	6.600	49,672
2026-07-16	6.600	6.700	6.600	6.650	6.650	14,570
2026-07-15	6.650	6.700	6.600	6.700	6.700	46,586
2026-07-14	6.550	6.600	6.550	6.600	6.600	5,468
2026-07-13	6.500	6.500	6.400	6.450	6.450	10,084
2026-07-10	6.450	6.500	6.450	6.500	6.500	1,014
2026-07-09	6.450	6.500	6.450	6.500	6.500	21,495
2026-07-08	6.500	6.500	6.450	6.500	6.500	12,652
2026-07-07	6.500	6.550	6.500	6.550	6.550	15,361
2026-07-06	6.500	6.500	6.450	6.500	6.500	3,110
2026-07-03	6.500	6.550	6.450	6.500	6.500	40,138
2026-07-02	6.400	6.500	6.400	6.400	6.400	108,729
2026-07-01	6.300	6.350	6.300	6.350	6.350	25,279
2026-06-30	6.350	6.400	6.350	6.400	6.400	61,446
2026-06-29	6.400	6.400	6.350	6.350	6.350	976
2026-06-26	6.300	6.350	6.300	6.350	6.350	2,187
2026-06-25	6.250	6.300	6.250	6.300	6.300	11,415
2026-06-24	6.250	6.300	6.250	6.300	6.300	9,613
2026-06-23	6.300	6.300	6.250	6.300	6.300	15,394
2026-06-22	6.300	6.300	6.250	6.300	6.300	32,407
2026-06-19	6.300	6.300	6.250	6.300	6.300	61,450
2026-06-18	6.350	6.400	6.300	6.350	6.350	3,317
2026-06-17	6.350	6.350	6.300	6.350	6.350	876
2026-06-16	6.350	6.350	6.250	6.300	6.300	14,839
2026-06-15	6.500	6.500	6.450	6.450	6.450	1,110
2026-06-12	6.400	6.450	6.400	6.450	6.450	18,606
2026-06-11	6.250	6.300	6.250	6.300	6.300	9,237
2026-06-10	6.350	6.400	6.300	6.350	6.350	3,712
2026-06-09	6.350	6.350	6.300	6.350	6.350	11,418
2026-06-08	6.350	6.350	6.250	6.350	6.350	6,980
2026-06-05	6.350	6.400	6.350	6.400	6.400	7,505
2026-06-04	6.300	6.350	6.300	6.300	6.300	27,036
2026-06-03	6.300	6.300	6.300	6.300	6.300	0
2026-06-02	6.300	6.350	6.300	6.300	6.300	118,717
2026-06-01	6.700	6.700	6.700	6.700	6.700	0
2026-05-29	6.650	6.700	6.650	6.700	6.700	8,551
2026-05-28	6.600	6.650	6.550	6.650	6.650	8,612
2026-05-27	6.600	6.650	6.600	6.600	6.600	25,628
2026-05-26	6.600	6.650	6.550	6.650	6.650	19,008
2026-05-25	6.700	6.700	6.600	6.600	6.600	110,344
2026-05-22	6.700	6.750	6.700	6.750	6.750	13,740
2026-05-21	6.700	6.750	6.700	6.700	6.700	73,888
2026-05-20	6.700	6.700	6.600	6.650	6.650	14,317
2026-05-19	6.800	6.800	6.800	6.800	6.800	10,628
2026-05-18	6.900	6.900	6.800	6.900	6.900	14,645
2026-05-15	7.050	7.050	7.000	7.000	7.000	7,216
2026-05-14	7.000	7.050	6.900	7.050	7.050	31,439
2026-05-13	7.150	7.200	7.100	7.100	7.100	8,610
2026-05-12	6.900	7.050	6.900	7.050	7.050	31,402
2026-05-11	6.850	6.850	6.800	6.850	6.850	4,485
2026-05-08	6.900	6.950	6.850	6.900	6.900	13,421
2026-05-07	6.900	7.000	6.800	6.950	6.950	49,113
2026-05-06	6.850	6.900	6.800	6.800	6.800	22,231
2026-05-05	6.750	6.850	6.750	6.850	6.850	8,331
2026-05-04	6.600	6.600	6.600	6.600	6.600	0
2026-05-01	6.600	6.600	6.600	6.600	6.600	0

← NewerPage 2 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.