ITOCHU Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.550 | 6.600 | 6.500 | 6.600 | 6.600 | 3,711 |
| 2026-04-29 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 18,917 |
| 2026-04-28 | 6.600 | 6.700 | 6.600 | 6.600 | 6.600 | 5,414 |
| 2026-04-27 | 6.550 | 6.650 | 6.500 | 6.500 | 6.500 | 20,239 |
| 2026-04-24 | 6.600 | 6.650 | 6.600 | 6.600 | 6.600 | 9,120 |
| 2026-04-23 | 6.500 | 6.600 | 6.450 | 6.600 | 6.600 | 21,569 |
| 2026-04-22 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 40,021 |
| 2026-04-21 | 6.700 | 6.700 | 6.600 | 6.650 | 6.650 | 8,189 |
| 2026-04-20 | 6.600 | 6.700 | 6.600 | 6.700 | 6.700 | 6,271 |
| 2026-04-17 | 6.650 | 6.700 | 6.600 | 6.650 | 6.650 | 17,079 |
| 2026-04-16 | 6.800 | 6.800 | 6.750 | 6.800 | 6.800 | 20,669 |
| 2026-04-10 | 6.900 | 6.900 | 6.850 | 6.900 | 6.900 | 14,619 |
| 2026-04-09 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 858 |
| 2026-04-08 | 7.050 | 7.150 | 7.050 | 7.100 | 7.100 | 5,357 |
| 2026-04-07 | 6.950 | 7.000 | 6.900 | 7.000 | 7.000 | 13,071 |
| 2026-04-03 | 6.950 | 7.000 | 6.900 | 6.900 | 6.900 | 30,929 |
| 2026-04-02 | 7.000 | 7.000 | 6.950 | 7.000 | 7.000 | 3,765 |
| 2026-04-01 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 6,243 |
| 2026-03-31 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 25,274 |
| 2026-03-30 | 6.850 | 6.900 | 6.800 | 6.850 | 6.850 | 27,513 |
| 2026-03-27 | 7.050 | 7.150 | 7.050 | 7.150 | 7.090 | 1,150 |
| 2026-03-26 | 7.000 | 7.100 | 6.950 | 7.000 | 6.941 | 1,493 |
| 2026-03-25 | 7.100 | 7.100 | 7.050 | 7.050 | 6.991 | 9,395 |
| 2026-03-24 | 6.900 | 6.950 | 6.850 | 6.950 | 6.892 | 4,054 |
| 2026-03-23 | 6.800 | 6.800 | 6.700 | 6.800 | 6.743 | 26,273 |
| 2026-03-20 | 7.000 | 7.000 | 7.000 | 7.000 | 6.941 | 1,638 |
| 2026-03-19 | 7.150 | 7.150 | 6.950 | 7.000 | 6.941 | 14,813 |
| 2026-03-18 | 7.200 | 7.250 | 7.200 | 7.250 | 7.189 | 21,752 |
| 2026-03-17 | 7.050 | 7.100 | 6.950 | 6.950 | 6.892 | 13,149 |
| 2026-03-16 | 6.900 | 6.950 | 6.850 | 6.950 | 6.892 | 6,471 |
| 2026-03-13 | 6.950 | 7.000 | 6.950 | 7.000 | 6.941 | 28,634 |
| 2026-03-12 | 6.900 | 6.900 | 6.800 | 6.900 | 6.842 | 31,772 |
| 2026-03-11 | 7.000 | 7.000 | 6.950 | 6.950 | 6.892 | 11,228 |
| 2026-03-10 | 6.950 | 7.050 | 6.950 | 7.000 | 6.941 | 26,995 |
| 2026-03-09 | 6.750 | 6.900 | 6.650 | 6.850 | 6.793 | 15,585 |
| 2026-03-06 | 7.050 | 7.100 | 7.000 | 7.000 | 6.941 | 18,798 |
| 2026-03-05 | 7.150 | 7.200 | 7.100 | 7.100 | 7.041 | 14,955 |
| 2026-03-04 | 7.050 | 7.050 | 6.800 | 6.900 | 6.842 | 380,781 |
| 2026-03-02 | 7.400 | 7.500 | 7.300 | 7.400 | 7.338 | 10,523 |
| 2026-02-27 | 7.600 | 7.600 | 7.500 | 7.550 | 7.487 | 44,761 |
| 2026-02-26 | 7.450 | 7.450 | 7.350 | 7.400 | 7.338 | 11,201 |
| 2026-02-25 | 7.300 | 7.400 | 7.300 | 7.300 | 7.239 | 16,347 |
| 2026-02-24 | 7.300 | 7.350 | 7.300 | 7.350 | 7.288 | 27,598 |
| 2026-02-23 | 7.400 | 7.450 | 7.400 | 7.400 | 7.338 | 21,462 |
| 2026-02-20 | 7.400 | 7.450 | 7.350 | 7.450 | 7.388 | 35,715 |
| 2026-02-19 | 7.600 | 7.750 | 7.600 | 7.750 | 7.685 | 8,507 |
| 2026-02-18 | 7.500 | 7.550 | 7.450 | 7.550 | 7.487 | 1,156 |
| 2026-02-17 | 7.300 | 7.500 | 7.200 | 7.500 | 7.437 | 38,330 |
| 2026-02-16 | 7.050 | 7.300 | 7.050 | 7.300 | 7.239 | 13,226 |
| 2026-02-13 | 7.600 | 7.850 | 7.500 | 7.800 | 7.735 | 23,313 |
| 2026-02-12 | 7.450 | 7.950 | 7.450 | 7.850 | 7.784 | 42,142 |
| 2026-02-11 | 7.200 | 7.200 | 7.200 | 7.200 | 7.140 | 8,894 |
| 2026-02-10 | 7.100 | 7.250 | 7.050 | 7.250 | 7.189 | 44,913 |
| 2026-02-09 | 7.000 | 7.000 | 6.900 | 6.900 | 6.842 | 67,147 |
| 2026-02-06 | 6.900 | 7.000 | 6.800 | 6.950 | 6.892 | 7,473 |
| 2026-02-05 | 7.000 | 7.000 | 6.750 | 6.800 | 6.743 | 3,707 |
| 2026-02-04 | 6.950 | 7.000 | 6.900 | 6.900 | 6.842 | 8,303 |
| 2026-02-03 | 6.850 | 6.900 | 6.850 | 6.900 | 6.842 | 7,426 |
| 2026-02-02 | 6.750 | 6.850 | 6.750 | 6.750 | 6.694 | 44,338 |
| 2026-01-30 | 6.650 | 6.750 | 6.650 | 6.750 | 6.694 | 27,289 |
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.