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
Oct 11, 2024 7,962 8,017 7,686 7,732 -145 -1.84% 12,944,100
Oct 4, 2024 7,655 8,015 7,631 7,877 -66 -0.83% 18,610,400
Sep 27, 2024 7,726 7,977 7,683 7,943 +292 +3.82% 13,481,400
Sep 20, 2024 7,325 7,860 7,192 7,651 +326 +4.45% 16,267,200
Sep 13, 2024 7,350 7,698 7,272 7,325 -205 -2.72% 18,629,600
Sep 6, 2024 7,721 7,840 7,263 7,530 -176 -2.28% 18,322,400
Aug 30, 2024 7,169 7,706 7,100 7,706 +596 +8.38% 21,093,800
Aug 23, 2024 7,087 7,230 7,006 7,110 -57 -0.80% 12,328,400
Aug 16, 2024 6,816 7,237 6,800 7,167 +437 +6.49% 13,601,600
Aug 9, 2024 6,100 6,972 5,884 6,730 -154 -2.24% 32,092,800
Aug 2, 2024 7,506 7,791 6,882 6,884 -588 -7.87% 16,845,800
Jul 26, 2024 8,095 8,118 7,412 7,472 -571 -7.10% 10,390,900
Jul 19, 2024 8,001 8,198 7,940 8,043 +73 +0.92% 9,105,600
Jul 12, 2024 8,071 8,245 7,970 7,970 -131 -1.62% 14,117,500
Jul 5, 2024 7,905 8,159 7,763 8,101 +247 +3.14% 13,375,800
Jun 28, 2024 7,314 7,914 7,235 7,854 +593 +8.17% 17,490,100
Jun 21, 2024 7,494 7,494 7,222 7,261 -277 -3.67% 12,757,000
Jun 14, 2024 7,345 7,538 7,274 7,538 +186 +2.53% 12,111,700
Jun 7, 2024 7,490 7,582 7,224 7,352 -58 -0.78% 10,532,800
May 31, 2024 7,265 7,445 7,043 7,410 +179 +2.48% 14,770,000