Tokyo - Delayed Quote JPY

ITOCHU Corporation (8001.T)

Compare
7,104.00
-31.00
(-0.43%)
At close: January 17 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20257,100.007,149.007,036.007,104.007,104.003,484,000
Jan 16, 20257,235.007,246.007,130.007,135.007,135.002,107,800
Jan 15, 20257,447.007,450.007,186.007,199.007,199.002,985,900
Jan 14, 20257,353.007,525.007,317.007,354.007,354.003,251,100
Jan 10, 20257,512.007,534.007,345.007,353.007,353.002,903,600
Jan 9, 20257,743.007,744.007,467.007,467.007,467.003,487,200
Jan 8, 20257,745.007,804.007,711.007,754.007,754.002,628,500
Jan 7, 20257,750.007,810.007,717.007,770.007,770.002,175,800
Jan 6, 20257,904.007,914.007,728.007,797.007,797.003,145,500
Dec 30, 20247,965.007,994.007,815.007,832.007,832.002,068,800
Dec 27, 20247,800.007,921.007,786.007,885.007,885.002,234,700
Dec 26, 20247,655.007,772.007,650.007,768.007,768.002,017,200
Dec 25, 20247,699.007,699.007,563.007,655.007,655.001,616,000
Dec 24, 20247,641.007,677.007,603.007,647.007,647.001,043,900
Dec 23, 20247,580.007,624.007,543.007,612.007,612.001,654,600
Dec 20, 20247,522.007,560.007,468.007,483.007,483.002,857,800
Dec 19, 20247,505.007,557.007,461.007,500.007,500.003,150,700
Dec 18, 20247,674.007,737.007,623.007,623.007,623.002,404,500
Dec 17, 20247,650.007,755.007,649.007,649.007,649.002,108,200
Dec 16, 20247,700.007,711.007,637.007,680.007,680.001,643,500
Dec 13, 20247,729.007,800.007,650.007,737.007,737.002,952,400
Dec 12, 20247,779.007,875.007,750.007,820.007,820.003,517,800
Dec 11, 20247,731.007,784.007,667.007,700.007,700.002,170,700
Dec 10, 20247,745.007,779.007,677.007,705.007,705.002,770,500
Dec 9, 20247,580.007,684.007,571.007,673.007,673.002,172,300
Dec 6, 20247,620.007,674.007,553.007,580.007,580.002,718,100
Dec 5, 20247,830.007,849.007,679.007,702.007,702.002,395,800
Dec 4, 20247,795.007,904.007,701.007,741.007,741.003,291,100
Dec 3, 20247,572.007,759.007,540.007,704.007,704.003,819,200
Dec 2, 20247,384.007,536.007,376.007,502.007,502.002,036,300
Nov 29, 20247,366.007,392.007,318.007,384.007,384.001,789,900
Nov 28, 20247,213.007,372.007,210.007,370.007,370.002,302,400
Nov 27, 20247,427.007,427.007,270.007,325.007,325.003,027,600
Nov 26, 20247,510.007,517.007,396.007,450.007,450.003,242,600
Nov 25, 20247,603.007,639.007,512.007,540.007,540.007,449,500
Nov 22, 20247,570.007,664.007,551.007,581.007,581.002,920,400
Nov 21, 20247,720.007,731.007,570.007,585.007,585.002,652,700
Nov 20, 20247,756.007,829.007,697.007,697.007,697.002,741,100
Nov 19, 20247,782.007,836.007,710.007,789.007,789.002,646,500
Nov 18, 20247,851.007,892.007,804.007,820.007,820.001,643,800
Nov 15, 20247,950.008,027.007,900.007,900.007,900.002,701,400
Nov 14, 20247,901.008,118.007,879.007,943.007,943.003,423,700
Nov 13, 20247,928.007,944.007,710.007,796.007,796.004,322,800
Nov 12, 20247,958.008,073.007,923.007,979.007,979.002,774,100
Nov 11, 20247,853.007,929.007,816.007,923.007,923.002,141,700
Nov 8, 20247,884.007,897.007,778.007,781.007,781.002,600,100
Nov 7, 20247,990.007,999.007,718.007,786.007,786.004,712,200
Nov 6, 20247,710.007,984.007,702.007,938.007,938.004,798,400
Nov 5, 20247,700.007,807.007,641.007,807.007,807.003,896,000
Nov 1, 20247,560.007,650.007,541.007,552.007,552.002,410,400
Oct 31, 20247,713.007,725.007,600.007,653.007,653.003,475,000
Oct 30, 20247,650.007,764.007,626.007,727.007,727.005,605,500
Oct 29, 20247,550.007,641.007,530.007,618.007,618.002,140,400
Oct 28, 20247,435.007,610.007,423.007,539.007,539.002,635,500
Oct 25, 20247,470.007,538.007,421.007,459.007,459.002,266,100
Oct 24, 20247,510.007,578.007,464.007,554.007,554.003,011,700
Oct 23, 20247,590.007,660.007,553.007,600.007,600.002,425,100
Oct 22, 20247,569.007,632.007,512.007,605.007,605.003,167,900
Oct 21, 20247,580.007,616.007,514.007,572.007,572.001,717,400
Oct 18, 20247,614.007,628.007,558.007,587.007,587.001,581,800
Oct 17, 20247,629.007,664.007,596.007,604.007,604.002,216,300
Oct 16, 20247,580.007,742.007,526.007,648.007,648.002,502,600
Oct 15, 20247,802.007,818.007,684.007,684.007,684.003,739,700
Oct 11, 20247,843.007,859.007,730.007,732.007,732.002,942,400
Oct 10, 20247,790.007,808.007,713.007,769.007,769.001,976,500
Oct 9, 20247,791.007,811.007,686.007,715.007,715.002,201,600
Oct 8, 20247,856.007,875.007,763.007,791.007,791.002,722,300
Oct 7, 20247,962.008,017.007,894.007,991.007,991.003,101,300
Oct 4, 20247,842.007,879.007,761.007,877.007,877.003,267,100
Oct 3, 20247,987.007,989.007,810.007,864.007,864.003,889,500
Oct 2, 20247,875.008,015.007,800.007,837.007,837.003,877,900
Oct 1, 20247,717.008,009.007,712.007,954.007,954.003,560,300
Sep 30, 20247,655.007,815.007,631.007,678.007,678.004,015,600
Sep 27, 2024 100.00 Dividend
Sep 27, 20247,977.007,977.007,792.007,943.007,943.003,896,600
Sep 26, 20247,746.007,977.007,717.007,977.007,877.004,574,000
Sep 25, 20247,758.007,801.007,683.007,689.007,592.612,575,400
Sep 24, 20247,726.007,810.007,706.007,758.007,660.752,435,400
Sep 20, 20247,850.007,860.007,634.007,651.007,555.096,118,300
Sep 19, 20247,552.007,719.007,532.007,661.007,564.963,759,700
Sep 18, 20247,388.007,426.007,260.007,333.007,241.073,046,800
Sep 17, 20247,325.007,369.007,192.007,310.007,218.363,342,400
Sep 13, 20247,393.007,415.007,272.007,325.007,233.174,208,200
Sep 12, 20247,549.007,554.007,419.007,422.007,328.963,880,300
Sep 11, 20247,489.007,614.007,358.007,435.007,341.793,698,600
Sep 10, 20247,556.007,698.007,551.007,572.007,477.083,328,200
Sep 9, 20247,350.007,565.007,280.007,541.007,446.473,514,300
Sep 6, 20247,502.007,630.007,484.007,530.007,435.603,761,900
Sep 5, 20247,265.007,648.007,263.007,480.007,386.234,341,200
Sep 4, 20247,480.007,609.007,451.007,483.007,389.194,944,200
Sep 3, 20247,735.007,840.007,714.007,824.007,725.922,219,300
Sep 2, 20247,721.007,770.007,643.007,727.007,630.133,055,800
Aug 30, 20247,536.007,706.007,519.007,706.007,609.407,867,100
Aug 29, 20247,400.007,535.007,375.007,486.007,392.165,082,600
Aug 28, 20247,260.007,331.007,246.007,317.007,225.272,790,100
Aug 27, 20247,221.007,332.007,194.007,329.007,237.122,968,600
Aug 26, 20247,169.007,228.007,100.007,132.007,042.592,385,400
Aug 23, 20247,102.007,149.007,072.007,110.007,020.871,932,400
Aug 22, 20247,045.007,140.007,022.007,127.007,037.662,150,400
Aug 21, 20247,050.007,112.007,006.007,090.007,001.122,968,800
Aug 20, 20247,222.007,224.007,088.007,169.007,079.132,606,500
Aug 19, 20247,087.007,230.007,067.007,142.007,052.472,670,300
Aug 16, 20247,219.007,237.007,081.007,167.007,077.153,639,600
Aug 15, 20247,003.007,133.006,999.007,069.006,980.382,467,400
Aug 14, 20246,938.007,069.006,913.007,002.006,914.223,461,100
Aug 13, 20246,816.006,956.006,800.006,922.006,835.234,033,500
Aug 9, 20246,567.006,972.006,557.006,730.006,645.637,855,700
Aug 8, 20246,365.006,463.006,290.006,346.006,266.454,181,200
Aug 7, 20246,120.006,831.006,111.006,565.006,482.706,503,300
Aug 6, 20246,384.006,491.006,063.006,400.006,319.776,845,900
Aug 5, 20246,100.006,390.005,884.005,884.005,810.246,706,700
Aug 2, 20247,045.007,124.006,882.006,884.006,797.705,057,300
Aug 1, 20247,633.007,633.007,368.007,394.007,301.314,199,600
Jul 31, 20247,609.007,791.007,554.007,783.007,685.433,904,300
Jul 30, 20247,564.007,593.007,508.007,581.007,485.961,718,600
Jul 29, 20247,506.007,729.007,468.007,620.007,524.481,966,000
Jul 26, 20247,529.007,596.007,412.007,472.007,378.332,726,400
Jul 25, 20247,608.007,674.007,512.007,536.007,441.533,043,800
Jul 24, 20247,900.007,938.007,790.007,803.007,705.181,596,000
Jul 23, 20247,910.008,008.007,910.007,936.007,836.511,541,000
Jul 22, 20248,095.008,118.007,938.007,948.007,848.361,483,700
Jul 19, 20248,002.008,068.007,940.008,043.007,942.171,963,800
Jul 18, 20248,030.008,107.007,982.008,013.007,912.552,388,200
Jul 17, 20248,126.008,198.008,063.008,166.008,063.632,273,500
Jul 16, 20248,001.008,139.007,972.008,053.007,952.052,480,100
Jul 12, 20248,000.008,093.007,970.007,970.007,870.093,034,100
Jul 11, 20248,215.008,245.008,058.008,100.007,998.463,175,300
Jul 10, 20248,149.008,171.008,060.008,138.008,035.982,994,600
Jul 9, 20248,100.008,200.008,081.008,131.008,029.072,731,600
Jul 8, 20248,071.008,148.008,041.008,043.007,942.172,181,900
Jul 5, 20248,110.008,159.008,069.008,101.007,999.451,782,400
Jul 4, 20248,079.008,155.008,040.008,104.008,002.412,587,100
Jul 3, 20248,000.008,028.007,955.008,010.007,909.592,559,500
Jul 2, 20247,872.008,039.007,763.008,010.007,909.593,969,800
Jul 1, 20247,905.007,993.007,818.007,863.007,764.432,477,000
Jun 28, 20247,828.007,914.007,801.007,854.007,755.544,014,000
Jun 27, 20247,710.007,744.007,612.007,656.007,560.022,845,800
Jun 26, 20247,617.007,765.007,603.007,733.007,636.064,645,600
Jun 25, 20247,350.007,622.007,318.007,615.007,519.543,647,100
Jun 24, 20247,314.007,361.007,235.007,280.007,188.742,337,600
Jun 21, 20247,290.007,393.007,261.007,261.007,169.984,356,000
Jun 20, 20247,300.007,364.007,250.007,300.007,208.491,630,800
Jun 19, 20247,323.007,428.007,298.007,336.007,244.042,132,100
Jun 18, 20247,412.007,429.007,222.007,258.007,167.012,214,700
Jun 17, 20247,494.007,494.007,330.007,379.007,286.502,423,400
Jun 14, 20247,393.007,538.007,367.007,538.007,443.504,233,500
Jun 13, 20247,497.007,499.007,350.007,378.007,285.512,215,300
Jun 12, 20247,288.007,461.007,274.007,437.007,343.772,655,000
Jun 11, 20247,421.007,491.007,317.007,344.007,251.941,759,800
Jun 10, 20247,345.007,410.007,332.007,373.007,280.571,248,100
Jun 7, 20247,321.007,381.007,295.007,352.007,259.831,136,200
Jun 6, 20247,320.007,387.007,306.007,329.007,237.121,812,200
Jun 5, 20247,429.007,433.007,224.007,291.007,199.602,708,500
Jun 4, 20247,475.007,481.007,357.007,466.007,372.412,654,500
Jun 3, 20247,490.007,582.007,440.007,530.007,435.602,221,400
May 31, 20247,215.007,443.007,215.007,410.007,317.116,433,800
May 30, 20247,155.007,185.007,043.007,159.007,069.253,234,500
May 29, 20247,400.007,445.007,288.007,288.007,196.642,246,600
May 28, 20247,399.007,419.007,328.007,404.007,311.181,390,200
May 27, 20247,265.007,389.007,261.007,384.007,291.431,464,900
May 24, 20247,070.007,249.007,065.007,231.007,140.352,158,400
May 23, 20247,284.007,305.007,179.007,262.007,170.961,425,700
May 22, 20247,351.007,384.007,296.007,303.007,211.451,934,100
May 21, 20247,377.007,425.007,350.007,351.007,258.851,781,500
May 20, 20247,254.007,391.007,243.007,333.007,241.072,347,300
May 17, 20247,233.007,275.007,203.007,254.007,163.061,939,400
May 16, 20247,220.007,280.007,121.007,265.007,173.932,956,100
May 15, 20247,054.007,189.007,054.007,132.007,042.591,943,700
May 14, 20247,106.007,160.007,032.007,090.007,001.122,249,000
May 13, 20247,290.007,297.007,106.007,131.007,041.612,690,600
May 10, 20247,228.007,348.007,185.007,260.007,168.992,788,600
May 9, 20247,211.007,311.007,122.007,146.007,056.423,622,000
May 8, 20247,390.007,415.007,073.007,097.007,008.037,551,300
May 7, 20247,404.007,482.007,258.007,405.007,312.174,555,200
May 2, 20247,110.007,354.007,093.007,331.007,239.104,783,700
May 1, 20247,110.007,184.007,078.007,131.007,041.613,245,600
Apr 30, 20247,000.007,152.006,993.007,136.007,046.544,884,200
Apr 26, 20246,935.006,948.006,843.006,898.006,811.532,882,700
Apr 25, 20246,844.006,915.006,838.006,909.006,822.393,510,000
Apr 24, 20246,678.006,888.006,660.006,884.006,797.703,529,200
Apr 23, 20246,631.006,690.006,609.006,660.006,576.511,990,600
Apr 22, 20246,563.006,637.006,520.006,577.006,494.552,453,800
Apr 19, 20246,503.006,555.006,374.006,504.006,422.474,925,300
Apr 18, 20246,626.006,644.006,508.006,632.006,548.863,565,300
Apr 17, 20246,716.006,734.006,625.006,663.006,579.472,526,600
Apr 16, 20246,792.006,811.006,638.006,667.006,583.423,212,000
Apr 15, 20246,700.006,867.006,643.006,812.006,726.603,319,600
Apr 12, 20246,850.006,850.006,731.006,797.006,711.792,718,700
Apr 11, 20246,730.006,832.006,725.006,792.006,706.852,646,400
Apr 10, 20246,796.006,847.006,741.006,816.006,730.552,839,800
Apr 9, 20246,774.006,849.006,725.006,840.006,754.252,707,500
Apr 8, 20246,825.006,866.006,724.006,748.006,663.413,090,100
Apr 5, 20246,826.006,840.006,692.006,791.006,705.873,997,600
Apr 4, 20246,965.007,039.006,807.006,811.006,725.628,483,000
Apr 3, 20246,300.006,830.006,222.006,765.006,680.1912,568,400
Apr 2, 20246,466.006,497.006,332.006,360.006,280.272,983,100
Apr 1, 20246,495.006,527.006,363.006,435.006,354.332,308,200
Mar 29, 20246,485.006,510.006,456.006,470.006,388.891,057,600
Mar 28, 2024 80.00 Dividend
Mar 28, 20246,501.006,517.006,424.006,464.006,382.973,586,000
Mar 27, 20246,560.006,651.006,558.006,619.006,457.033,830,000
Mar 26, 20246,542.006,562.006,512.006,535.006,375.082,488,800
Mar 25, 20246,633.006,633.006,530.006,542.006,381.912,942,200
Mar 22, 20246,650.006,705.006,602.006,645.006,482.394,630,900
Mar 21, 20246,550.006,636.006,508.006,603.006,441.425,794,400
Mar 19, 20246,435.006,525.006,431.006,507.006,347.772,980,200
Mar 18, 20246,480.006,532.006,444.006,469.006,310.703,272,300
Mar 15, 20246,304.006,448.006,295.006,433.006,275.584,629,000
Mar 14, 20246,217.006,292.006,181.006,278.006,124.373,035,200
Mar 13, 20246,365.006,368.006,186.006,223.006,070.722,882,300
Mar 12, 20246,320.006,338.006,144.006,299.006,144.864,257,600
Mar 11, 20246,548.006,567.006,301.006,385.006,228.753,959,800
Mar 8, 20246,576.006,658.006,544.006,617.006,455.083,831,200
Mar 7, 20246,700.006,737.006,580.006,603.006,441.423,281,700
Mar 6, 20246,639.006,644.006,574.006,624.006,461.902,880,700
Mar 5, 20246,557.006,673.006,526.006,666.006,502.883,155,700
Mar 4, 20246,642.006,642.006,558.006,577.006,416.053,166,000
Mar 1, 20246,502.006,640.006,502.006,606.006,444.353,438,600
Feb 29, 20246,569.006,582.006,463.006,516.006,356.554,189,800
Feb 28, 20246,596.006,625.006,519.006,555.006,394.593,117,300
Feb 27, 20246,701.006,710.006,577.006,591.006,429.714,408,100
Feb 26, 20246,758.006,817.006,642.006,653.006,490.195,464,700
Feb 22, 20246,651.006,740.006,624.006,687.006,523.364,835,100
Feb 21, 20246,649.006,765.006,595.006,648.006,485.324,772,400
Feb 20, 20246,670.006,670.006,568.006,595.006,433.613,764,400
Feb 19, 20246,611.006,671.006,586.006,620.006,458.003,629,900
Feb 16, 20246,696.006,750.006,614.006,630.006,467.765,059,300
Feb 15, 20246,659.006,681.006,585.006,635.006,472.642,977,700
Feb 14, 20246,610.006,648.006,531.006,609.006,447.274,355,600
Feb 13, 20246,604.006,669.006,540.006,668.006,504.835,042,200
Feb 9, 20246,648.006,675.006,552.006,572.006,411.184,661,200
Feb 8, 20246,702.006,719.006,592.006,718.006,553.604,164,500
Feb 7, 20246,525.006,736.006,512.006,736.006,571.164,734,200
Feb 6, 20246,587.006,617.006,502.006,520.006,360.454,608,600
Feb 5, 20246,800.006,805.006,614.006,648.006,485.324,830,800
Feb 2, 20246,748.006,844.006,693.006,745.006,579.943,796,900
Feb 1, 20246,690.006,784.006,680.006,747.006,581.892,641,500
Jan 31, 20246,564.006,769.006,554.006,752.006,586.773,392,600
Jan 30, 20246,673.006,721.006,632.006,649.006,486.292,190,400
Jan 29, 20246,550.006,685.006,550.006,673.006,509.712,688,900
Jan 26, 20246,626.006,626.006,522.006,535.006,375.083,026,500
Jan 25, 20246,645.006,672.006,618.006,667.006,503.852,238,400
Jan 24, 20246,686.006,735.006,630.006,652.006,489.224,154,000
Jan 23, 20246,647.006,714.006,581.006,617.006,455.083,129,000
Jan 22, 20246,595.006,647.006,549.006,647.006,484.343,038,300
Jan 19, 20246,620.006,627.006,527.006,586.006,424.834,181,600
Jan 18, 20246,584.006,673.006,519.006,525.006,365.333,560,500
Jan 17, 20246,600.006,730.006,574.006,609.006,447.275,755,000

Related Tickers

8002.T Marubeni Corporation
2,236.50
-0.45%
 
8031.T Mitsui & Co., Ltd.
3,002.00
-0.79%
 
8053.T Sumitomo Corporation
3,210.00
-0.06%
 
8058.T Mitsubishi Corporation
2,454.50
-1.39%
 
6501.T Hitachi, Ltd.
3,697.00
+0.24%
 
8031.S MITSUI & CO.LTD.
3,290.00
+8.76%
 
8015.T Toyota Tsusho Corporation
2,574.50
-0.62%
 
9023.T TOKYO METRO CO LTD
1,707.00
+2.15%
 
MSBHF Mitsubishi Corporation
15.65
-0.95%
 
MTS1.F Mitsui & Co., Ltd.
18.57
-2.80%