kabutan

ITOCHU Corporation(8001) Historical

8001
TSE Prime
ITOCHU Corporation
9,763
JPY
+193
(+2.02%)
Dec 12, 3:30 pm JST
62.66
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
9,794
Dec 12, 11:36 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 11, 2025
9,698 JPY
52 Week Low Apr 7, 2025
5,873 JPY
Yearly High Dec 11, 2025
9,698 JPY
Yearly Low Apr 7, 2025
5,873 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 9,246 9,899 9,207 9,763 +572 +6.22% 16,052,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 9,312 9,379 9,125 9,191 -169 -1.81% 11,290,200
Nov 28, 2025 9,181 9,373 9,027 9,360 +303 +3.35% 8,842,800
Nov 21, 2025 9,429 9,472 8,839 9,057 -453 -4.76% 13,946,100
Nov 14, 2025 9,570 9,572 9,296 9,510 0 0.00% 12,179,600
Nov 7, 2025 8,896 9,630 8,775 9,510 +579 +6.48% 19,694,700
Oct 31, 2025 8,900 9,049 8,731 8,931 +181 +2.07% 15,372,800
Oct 24, 2025 8,455 8,798 8,412 8,750 +397 +4.75% 11,420,400
Oct 17, 2025 8,325 8,472 8,268 8,353 -186 -2.18% 9,925,500
Oct 10, 2025 8,659 8,706 8,396 8,539 +180 +2.15% 16,445,200
Oct 3, 2025 8,480 8,515 8,251 8,359 -256 -2.97% 13,712,900
Sep 26, 2025 8,715 8,807 8,597 8,615 -85 -0.98% 12,532,500
Sep 19, 2025 8,570 8,860 8,432 8,700 +120 +1.40% 18,245,500
Sep 12, 2025 8,700 8,764 8,507 8,580 -37 -0.43% 11,896,000
Sep 5, 2025 8,360 8,710 8,267 8,617 +220 +2.62% 12,111,000
Aug 29, 2025 8,198 8,535 8,130 8,397 +231 +2.83% 14,704,900
Aug 22, 2025 8,052 8,339 8,031 8,166 +174 +2.18% 11,367,600
Aug 15, 2025 8,018 8,215 7,856 7,992 +3 +0.04% 10,942,200
Aug 8, 2025 7,722 8,076 7,605 7,989 +154 +1.97% 14,593,300
Aug 1, 2025 7,902 8,120 7,707 7,835 -65 -0.82% 13,277,800
Jul 25, 2025 7,550 8,055 7,519 7,900 +346 +4.58% 11,224,700