ITOCHU Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	6.650	6.700	6.650	6.700	6.644	55,451
2026-01-28	6.650	6.650	6.600	6.650	6.594	25,485
2026-01-27	6.750	6.750	6.600	6.600	6.545	3,466
2026-01-26	6.750	6.750	6.650	6.700	6.644	123,307
2026-01-23	6.750	6.750	6.650	6.650	6.594	32,695
2026-01-22	6.800	6.800	6.750	6.750	6.694	4,775
2026-01-21	6.800	6.800	6.700	6.750	6.694	4,647
2026-01-20	6.850	6.850	6.800	6.850	6.793	3,494
2026-01-19	6.900	6.950	6.850	6.950	6.892	536,176
2026-01-16	7.050	7.050	7.000	7.000	6.941	7,960
2026-01-15	7.000	7.100	6.950	7.050	6.991	562,260
2026-01-14	6.800	6.800	6.800	6.800	6.743	2,228
2026-01-13	6.800	6.800	6.700	6.700	6.644	2,109
2026-01-12	6.700	6.700	6.650	6.700	6.644	45,405
2026-01-09	6.700	6.700	6.650	6.700	6.644	1,831
2026-01-08	6.750	6.750	6.700	6.700	6.644	2,844
2026-01-07	6.700	6.700	6.650	6.700	6.644	148,744
2026-01-06	6.800	6.900	6.800	6.850	6.793	19,042
2026-01-05	6.700	6.700	6.650	6.650	6.594	586
2025-12-30	6.700	6.700	6.650	6.700	6.644	100,510
2025-12-29	6.600	6.700	6.600	6.650	6.594	324,331
2025-12-26	6.400	6.400	6.300	6.350	6.297	1,464
2025-12-25	6.350	6.400	6.300	6.300	6.247	247,314
2025-12-24	6.350	6.350	6.300	6.300	6.247	801
2025-12-23	6.300	6.300	6.300	6.300	6.247	55
2025-12-22	6.250	6.250	6.250	6.250	6.198	2,008
2025-12-19	6.300	6.350	6.300	6.300	6.247	442,048
2025-12-18	6.350	6.350	6.150	6.150	6.099	116,885
2025-12-17	6.350	6.450	6.350	6.350	6.297	552
2025-12-16	6.450	6.500	6.400	6.450	6.396	152,643
2025-12-15	6.550	6.550	6.450	6.500	6.446	430,983
2025-12-12	6.600	6.650	6.600	6.600	6.545	32,231
2025-12-11	6.500	6.500	6.450	6.450	6.396	13,219
2025-12-09	6.400	6.550	6.400	6.500	6.446	259,776
2025-12-08	6.350	6.400	6.350	6.350	6.297	45,153
2025-12-04	6.350	6.450	6.350	6.400	6.346	331,505
2025-12-03	6.350	6.350	6.250	6.250	6.198	3,395
2025-12-02	6.300	6.350	6.300	6.350	6.297	1,741
2025-12-01	6.350	6.350	6.250	6.300	6.247	86,332
2025-11-28	6.350	6.450	6.350	6.450	6.396	3,545
2025-11-27	6.350	6.400	6.300	6.350	6.297	203,528
2025-11-26	6.500	6.500	6.250	6.300	6.247	190,825
2025-11-25	6.250	6.300	6.250	6.250	6.198	7,361
2025-11-24	6.250	6.250	6.200	6.250	6.198	2,289
2025-11-21	6.150	6.250	6.150	6.250	6.198	42,364
2025-11-20	6.250	6.350	6.200	6.250	6.198	27,985
2025-11-19	6.250	6.300	6.250	6.250	6.198	15,961
2025-11-18	6.400	6.400	6.250	6.300	6.247	373,555
2025-11-17	6.450	6.550	6.450	6.550	6.495	411,887
2025-11-14	6.600	6.650	6.550	6.650	6.594	2,527
2025-11-13	6.650	6.650	6.500	6.600	6.545	111,835
2025-11-12	6.650	6.700	6.600	6.700	6.644	20,409
2025-11-11	6.600	6.600	6.500	6.600	6.545	5,035
2025-11-10	6.650	6.700	6.600	6.700	6.644	17,869
2025-11-07	6.650	6.700	6.600	6.700	6.644	214,144
2025-11-06	6.700	6.800	6.650	6.750	6.694	1,203,624
2025-11-05	6.250	6.600	6.250	6.600	6.545	62,251
2025-11-04	6.350	6.400	6.300	6.300	6.247	59,931
2025-11-03	6.300	6.300	6.250	6.300	6.247	5,141
2025-10-31	6.300	6.300	6.200	6.300	6.247	24,182

← NewerPage 4 of 5 · 281 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.