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
Feb 28, 2025 6,439 6,931 6,313 6,669 +528 +8.60% 33,317,100
Feb 21, 2025 6,432 6,496 6,020 6,141 -360 -5.54% 18,965,400
Feb 14, 2025 6,602 6,749 6,427 6,501 -182 -2.72% 14,723,800
Feb 7, 2025 7,101 7,231 6,634 6,683 -500 -6.96% 21,333,800
Jan 31, 2025 7,149 7,223 7,072 7,183 +120 +1.70% 9,948,400
Jan 24, 2025 7,170 7,206 7,051 7,063 -41 -0.58% 13,291,000
Jan 17, 2025 7,353 7,525 7,036 7,104 -249 -3.39% 11,828,800
Jan 10, 2025 7,904 7,914 7,345 7,353 -479 -6.12% 14,340,600
Dec 30, 2024 7,965 7,994 7,815 7,832 -53 -0.67% 2,068,800
Dec 27, 2024 7,580 7,921 7,543 7,885 +402 +5.37% 8,566,400
Dec 20, 2024 7,700 7,755 7,461 7,483 -254 -3.28% 12,164,700
Dec 13, 2024 7,580 7,875 7,571 7,737 +157 +2.07% 13,583,700
Dec 6, 2024 7,384 7,904 7,376 7,580 +196 +2.65% 14,260,500
Nov 29, 2024 7,603 7,639 7,210 7,384 -197 -2.60% 17,812,000
Nov 22, 2024 7,851 7,892 7,551 7,581 -319 -4.04% 12,604,500
Nov 15, 2024 7,853 8,118 7,710 7,900 +119 +1.53% 15,363,700
Nov 8, 2024 7,700 7,999 7,641 7,781 +229 +3.03% 16,006,700
Nov 1, 2024 7,435 7,764 7,423 7,552 +93 +1.25% 16,266,800
Oct 25, 2024 7,580 7,660 7,421 7,459 -128 -1.69% 12,588,200
Oct 18, 2024 7,802 7,818 7,526 7,587 -145 -1.88% 10,040,400