ITOCHU Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 6.250 | 6.350 | 6.200 | 6.350 | 6.297 | 253,486 |
| 2025-10-29 | 6.250 | 6.300 | 6.150 | 6.250 | 6.198 | 74,098 |
| 2025-10-28 | 6.450 | 6.450 | 6.300 | 6.350 | 6.297 | 99,142 |
| 2025-10-27 | 6.350 | 6.450 | 6.350 | 6.450 | 6.396 | 431,156 |
| 2025-10-24 | 6.300 | 6.350 | 6.250 | 6.300 | 6.247 | 213,924 |
| 2025-10-22 | 6.300 | 6.300 | 6.250 | 6.300 | 6.247 | 86,390 |
| 2025-10-21 | 6.200 | 6.250 | 6.200 | 6.250 | 6.198 | 11,880 |
| 2025-10-20 | 6.050 | 6.200 | 6.050 | 6.150 | 6.099 | 146,748 |
| 2025-10-17 | 6.050 | 6.050 | 6.000 | 6.000 | 5.950 | 8,177 |
| 2025-10-16 | 6.050 | 6.100 | 6.000 | 6.050 | 5.999 | 4,335 |
| 2025-10-15 | 6.000 | 6.100 | 6.000 | 6.100 | 6.049 | 18,850 |
| 2025-10-14 | 6.000 | 6.050 | 5.950 | 6.000 | 5.950 | 650,290 |
| 2025-10-10 | 6.150 | 6.200 | 6.050 | 6.150 | 6.099 | 429,895 |
| 2025-10-09 | 6.100 | 6.250 | 6.100 | 6.250 | 6.198 | 521,409 |
| 2025-10-08 | 6.100 | 6.150 | 6.050 | 6.100 | 6.049 | 132,466 |
| 2025-10-07 | 6.100 | 6.100 | 6.100 | 6.100 | 6.049 | 0 |
| 2025-10-06 | 6.150 | 6.150 | 6.100 | 6.100 | 6.049 | 390,599 |
| 2025-10-03 | 6.150 | 6.200 | 6.100 | 6.200 | 6.148 | 29,459 |
| 2025-10-02 | 6.100 | 6.200 | 6.050 | 6.150 | 6.099 | 447,520 |
| 2025-10-01 | 6.150 | 6.150 | 6.100 | 6.150 | 6.099 | 989,136 |
| 2025-09-30 | 6.150 | 6.200 | 6.150 | 6.200 | 6.148 | 2,109 |
| 2025-09-29 | 6.150 | 6.150 | 6.100 | 6.150 | 6.099 | 28,962 |
| 2025-09-26 | 6.250 | 6.300 | 6.250 | 6.300 | 6.193 | 7,041 |
| 2025-09-25 | 6.250 | 6.250 | 6.200 | 6.200 | 6.094 | 4,677 |
| 2025-09-24 | 6.250 | 6.300 | 6.200 | 6.250 | 6.144 | 16,541 |
| 2025-09-23 | 6.300 | 6.300 | 6.250 | 6.300 | 6.193 | 32,277 |
| 2025-09-22 | 6.250 | 6.350 | 6.250 | 6.300 | 6.193 | 8,602 |
| 2025-09-19 | 6.350 | 6.350 | 6.250 | 6.300 | 6.193 | 20,757 |
| 2025-09-18 | 6.250 | 6.300 | 6.250 | 6.300 | 6.193 | 206,677 |
| 2025-09-17 | 6.250 | 6.250 | 6.200 | 6.200 | 6.094 | 7,179 |
| 2025-09-16 | 6.250 | 6.250 | 6.200 | 6.250 | 6.144 | 38,233 |
| 2025-09-15 | 6.250 | 6.250 | 6.200 | 6.200 | 6.094 | 13,529 |
| 2025-09-12 | 6.200 | 6.250 | 6.200 | 6.250 | 6.144 | 22,654 |
| 2025-09-11 | 6.250 | 6.250 | 6.150 | 6.200 | 6.094 | 38,523 |
| 2025-09-10 | 6.250 | 6.250 | 6.150 | 6.250 | 6.144 | 13,488 |
| 2025-09-09 | 6.300 | 6.300 | 6.250 | 6.250 | 6.144 | 45,593 |
| 2025-09-08 | 6.300 | 6.350 | 6.250 | 6.350 | 6.242 | 254,272 |
| 2025-09-05 | 6.250 | 6.300 | 6.250 | 6.250 | 6.144 | 17,686 |
| 2025-09-04 | 6.250 | 6.250 | 6.150 | 6.250 | 6.144 | 142,481 |
| 2025-09-03 | 6.250 | 6.250 | 6.150 | 6.200 | 6.094 | 30,717 |
| 2025-09-02 | 6.250 | 6.300 | 6.250 | 6.300 | 6.193 | 1,451,685 |
← NewerPage 5 of 5 · 281 trading days
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.