ITOCHU CORP - Price History

Monthly price history for 8001.T (ITOCHU CORP)

DateAdjusted priceReal price
March 2024 6606.00 JPY 6606.00 JPY
February 2024 6516.00 JPY 6516.00 JPY
January 2024 6752.00 JPY 6752.00 JPY
December 2023 5767.00 JPY 5767.00 JPY
November 2023 5738.00 JPY 5738.00 JPY
October 2023 5373.00 JPY 5373.00 JPY
September 2023 5406.00 JPY 5406.00 JPY
August 2023 5394.60 JPY 5472.00 JPY
July 2023 5668.67 JPY 5750.00 JPY
June 2023 5606.56 JPY 5687.00 JPY
May 2023 4654.23 JPY 4721.00 JPY
April 2023 4428.46 JPY 4492.00 JPY
March 2023 4240.17 JPY 4301.00 JPY
February 2023 3941.27 JPY 4069.00 JPY
January 2023 4051.69 JPY 4183.00 JPY
December 2022 4015.85 JPY 4146.00 JPY
November 2022 4152.42 JPY 4287.00 JPY
October 2022 3728.17 JPY 3849.00 JPY
September 2022 3391.10 JPY 3501.00 JPY
August 2022 3654.61 JPY 3843.00 JPY
July 2022 3676.48 JPY 3866.00 JPY
June 2022 3487.24 JPY 3667.00 JPY
May 2022 3513.86 JPY 3695.00 JPY
April 2022 3739.24 JPY 3932.00 JPY
March 2022 3940.85 JPY 4144.00 JPY
February 2022 3506.57 JPY 3743.00 JPY
January 2022 3435.37 JPY 3667.00 JPY
December 2021 3295.78 JPY 3518.00 JPY
November 2021 3054.08 JPY 3260.00 JPY
October 2021 3037.22 JPY 3242.00 JPY
September 2021 3070.01 JPY 3277.00 JPY
August 2021 3058.82 JPY 3311.00 JPY
July 2021 2985.83 JPY 3232.00 JPY
June 2021 2956.27 JPY 3200.00 JPY
May 2021 3001.54 JPY 3249.00 JPY
April 2021 3148.43 JPY 3408.00 JPY
March 2021 3313.79 JPY 3587.00 JPY
February 2021 2891.09 JPY 3168.00 JPY
January 2021 2735.50 JPY 2997.50 JPY
December 2020 2704.93 JPY 2964.00 JPY
November 2020 2517.39 JPY 2758.50 JPY
October 2020 2281.48 JPY 2500.00 JPY
September 2020 2450.31 JPY 2685.00 JPY
August 2020 2446.22 JPY 2723.50 JPY
July 2020 2065.84 JPY 2300.00 JPY
June 2020 2085.15 JPY 2321.50 JPY
May 2020 2074.82 JPY 2310.00 JPY
April 2020 1908.65 JPY 2125.00 JPY
March 2020 2014.19 JPY 2242.50 JPY
February 2020 2170.80 JPY 2461.50 JPY
January 2020 2264.72 JPY 2568.00 JPY
December 2019 2235.18 JPY 2534.50 JPY
November 2019 2105.98 JPY 2388.00 JPY
October 2019 2002.80 JPY 2271.00 JPY
September 2019 1967.52 JPY 2231.00 JPY
August 2019 1833.70 JPY 2118.50 JPY
July 2019 1802.11 JPY 2082.00 JPY
June 2019 1783.50 JPY 2060.50 JPY
May 2019 1730.27 JPY 1999.00 JPY
April 2019 1731.13 JPY 2000.00 JPY
March 2019 1733.30 JPY 2002.50 JPY
February 2019 1691.26 JPY 1998.00 JPY
January 2019 1685.75 JPY 1991.50 JPY
December 2018 1580.37 JPY 1867.00 JPY
November 2018 1706.49 JPY 2016.00 JPY
October 2018 1773.36 JPY 2095.00 JPY
September 2018 1760.67 JPY 2080.00 JPY
August 2018 1616.82 JPY 1943.50 JPY
July 2018 1647.18 JPY 1980.00 JPY
June 2018 1670.06 JPY 2007.50 JPY
May 2018 1702.09 JPY 2046.00 JPY
April 2018 1825.21 JPY 2194.00 JPY
March 2018 1719.14 JPY 2066.50 JPY
February 2018 1687.25 JPY 2066.00 JPY
January 2018 1746.87 JPY 2139.00 JPY
December 2017 1717.47 JPY 2103.00 JPY
November 2017 1589.25 JPY 1946.00 JPY
October 2017 1615.38 JPY 1978.00 JPY
September 2017 1505.13 JPY 1843.00 JPY
August 2017 1441.66 JPY 1796.00 JPY
July 2017 1389.09 JPY 1730.50 JPY
June 2017 1339.72 JPY 1669.00 JPY
May 2017 1262.66 JPY 1573.00 JPY
April 2017 1265.07 JPY 1576.00 JPY
March 2017 1268.28 JPY 1580.00 JPY
February 2017 1283.37 JPY 1626.50 JPY
January 2017 1227.74 JPY 1556.00 JPY
December 2016 1224.58 JPY 1552.00 JPY
November 2016 1232.47 JPY 1562.00 JPY
October 2016 1048.23 JPY 1328.50 JPY
September 2016 995.76 JPY 1262.00 JPY
August 2016 942.83 JPY 1221.00 JPY
July 2016 905.38 JPY 1172.50 JPY
June 2016 957.11 JPY 1239.50 JPY
May 2016 1074.48 JPY 1391.50 JPY
April 2016 1092.63 JPY 1415.00 JPY
March 2016 1070.24 JPY 1386.00 JPY
February 2016 1009.58 JPY 1330.50 JPY
January 2016 1060.42 JPY 1397.50 JPY
December 2015 1094.19 JPY 1442.00 JPY
November 2015 1139.71 JPY 1502.00 JPY
October 2015 1156.41 JPY 1524.00 JPY
September 2015 954.19 JPY 1257.50 JPY
August 2015 1084.16 JPY 1455.50 JPY
July 2015 1132.95 JPY 1521.00 JPY
June 2015 1204.45 JPY 1617.00 JPY
May 2015 1251.38 JPY 1680.00 JPY
April 2015 1102.41 JPY 1480.00 JPY
March 2015 969.45 JPY 1301.50 JPY
February 2015 981.11 JPY 1340.00 JPY
January 2015 878.60 JPY 1200.00 JPY
December 2014 945.96 JPY 1292.00 JPY
November 2014 1000.14 JPY 1366.00 JPY
October 2014 978.55 JPY 1336.50 JPY
September 2014 981.11 JPY 1340.00 JPY
August 2014 952.69 JPY 1322.50 JPY
July 2014 956.29 JPY 1327.50 JPY
June 2014 937.20 JPY 1301.00 JPY
May 2014 866.60 JPY 1203.00 JPY
April 2014 824.10 JPY 1144.00 JPY
March 2014 868.77 JPY 1206.00 JPY
February 2014 891.83 JPY 1264.00 JPY
January 2014 892.53 JPY 1265.00 JPY
December 2013 916.52 JPY 1299.00 JPY
November 2013 911.58 JPY 1292.00 JPY
October 2013 831.15 JPY 1178.00 JPY
September 2013 848.08 JPY 1202.00 JPY
August 2013 773.01 JPY 1114.00 JPY
July 2013 809.09 JPY 1166.00 JPY
June 2013 794.52 JPY 1145.00 JPY
May 2013 888.89 JPY 1281.00 JPY
April 2013 836.15 JPY 1205.00 JPY
March 2013 784.80 JPY 1131.00 JPY
February 2013 730.12 JPY 1070.00 JPY
January 2013 705.56 JPY 1034.00 JPY
December 2012 618.90 JPY 907.00 JPY
November 2012 562.26 JPY 824.00 JPY
October 2012 545.20 JPY 799.00 JPY
September 2012 539.74 JPY 791.00 JPY
August 2012 528.80 JPY 794.00 JPY
July 2012 545.45 JPY 819.00 JPY
June 2012 554.11 JPY 832.00 JPY
May 2012 572.09 JPY 859.00 JPY
April 2012 603.39 JPY 906.00 JPY
March 2012 601.39 JPY 903.00 JPY
February 2012 598.49 JPY 925.00 JPY
January 2012 536.37 JPY 829.00 JPY
December 2011 505.96 JPY 782.00 JPY
November 2011 493.67 JPY 763.00 JPY
October 2011 509.20 JPY 787.00 JPY
September 2011 483.97 JPY 748.00 JPY
August 2011 514.96 JPY 813.55 JPY
July 2011 563.36 JPY 890.00 JPY
June 2011 527.28 JPY 833.00 JPY
May 2011 530.44 JPY 838.00 JPY
April 2011 531.07 JPY 839.00 JPY
March 2011 551.33 JPY 871.00 JPY
February 2011 529.91 JPY 846.00 JPY
January 2011 558.73 JPY 892.00 JPY
December 2010 514.88 JPY 822.00 JPY
November 2010 486.07 JPY 776.00 JPY
October 2010 442.22 JPY 706.00 JPY
September 2010 478.55 JPY 764.00 JPY
August 2010 424.48 JPY 686.00 JPY
July 2010 417.06 JPY 674.00 JPY
June 2010 436.24 JPY 705.00 JPY
May 2010 467.18 JPY 755.00 JPY
April 2010 508.64 JPY 822.00 JPY
March 2010 506.78 JPY 819.00 JPY
February 2010 438.96 JPY 716.00 JPY
January 2010 434.05 JPY 708.00 JPY
December 2009 418.11 JPY 682.00 JPY
November 2009 363.55 JPY 593.00 JPY
October 2009 360.49 JPY 588.00 JPY
September 2009 364.78 JPY 595.00 JPY
August 2009 400.06 JPY 660.00 JPY
July 2009 429.15 JPY 708.00 JPY
June 2009 407.33 JPY 672.00 JPY
May 2009 417.63 JPY 689.00 JPY
April 2009 318.83 JPY 526.00 JPY
March 2009 289.74 JPY 478.00 JPY
February 2009 267.38 JPY 448.00 JPY
January 2009 266.78 JPY 447.00 JPY
December 2008 264.39 JPY 443.00 JPY
November 2008 288.26 JPY 483.00 JPY
October 2008 301.99 JPY 506.00 JPY
September 2008 371.22 JPY 622.00 JPY
August 2008 523.11 JPY 889.00 JPY
July 2008 635.49 JPY 1080.00 JPY
June 2008 665.50 JPY 1131.00 JPY
May 2008 717.87 JPY 1220.00 JPY
April 2008 638.44 JPY 1085.00 JPY
March 2008 579.01 JPY 984.00 JPY
February 2008 656.41 JPY 1127.00 JPY
January 2008 566.72 JPY 973.00 JPY
December 2007 636.03 JPY 1092.00 JPY
November 2007 677.96 JPY 1164.00 JPY
October 2007 839.30 JPY 1441.00 JPY
September 2007 812.51 JPY 1395.00 JPY
August 2007 726.93 JPY 1256.00 JPY
July 2007 869.89 JPY 1503.00 JPY
June 2007 826.48 JPY 1428.00 JPY
May 2007 769.18 JPY 1329.00 JPY
April 2007 686.42 JPY 1186.00 JPY
March 2007 676.00 JPY 1168.00 JPY
February 2007 655.14 JPY 1141.00 JPY
January 2007 605.18 JPY 1054.00 JPY
December 2006 560.97 JPY 977.00 JPY
November 2006 536.86 JPY 935.00 JPY
October 2006 535.14 JPY 932.00 JPY
September 2006 525.37 JPY 915.00 JPY
August 2006 562.29 JPY 985.00 JPY
July 2006 589.69 JPY 1033.00 JPY
June 2006 573.71 JPY 1005.00 JPY
May 2006 541.17 JPY 948.00 JPY
April 2006 590.27 JPY 1034.00 JPY
March 2006 577.14 JPY 1011.00 JPY
February 2006 554.89 JPY 977.00 JPY
January 2006 565.68 JPY 996.00 JPY
December 2005 558.87 JPY 984.00 JPY
November 2005 514.00 JPY 905.00 JPY
October 2005 449.82 JPY 792.00 JPY
September 2005 443.57 JPY 781.00 JPY
August 2005 373.44 JPY 661.00 JPY
July 2005 330.51 JPY 585.00 JPY
June 2005 316.95 JPY 561.00 JPY
May 2005 297.74 JPY 527.00 JPY
April 2005 292.65 JPY 518.00 JPY
March 2005 305.08 JPY 540.00 JPY
February 2005 307.95 JPY 552.00 JPY
January 2005 273.36 JPY 490.00 JPY
December 2004 264.43 JPY 474.00 JPY
November 2004 260.53 JPY 467.00 JPY
October 2004 254.39 JPY 456.00 JPY
September 2004 262.20 JPY 470.00 JPY
August 2004 252.72 JPY 453.00 JPY
July 2004 239.89 JPY 430.00 JPY
June 2004 273.36 JPY 490.00 JPY
May 2004 258.86 JPY 464.00 JPY
April 2004 260.53 JPY 467.00 JPY
March 2004 261.09 JPY 468.00 JPY
February 2004 208.09 JPY 373.00 JPY
January 2004 210.88 JPY 378.00 JPY
December 2003 197.49 JPY 354.00 JPY
November 2003 183.54 JPY 329.00 JPY
October 2003 206.97 JPY 371.00 JPY
September 2003 193.03 JPY 346.00 JPY
August 2003 195.26 JPY 350.00 JPY
July 2003 188.56 JPY 338.00 JPY
June 2003 168.48 JPY 302.00 JPY
May 2003 136.12 JPY 244.00 JPY
April 2003 139.47 JPY 250.00 JPY
March 2003 160.67 JPY 288.00 JPY
February 2003 155.90 JPY 282.00 JPY
January 2003 161.43 JPY 292.00 JPY
December 2002 142.08 JPY 257.00 JPY
November 2002 155.90 JPY 282.00 JPY
October 2002 140.42 JPY 254.00 JPY
September 2002 188.51 JPY 341.00 JPY
August 2002 173.93 JPY 317.00 JPY
July 2002 200.27 JPY 365.00 JPY
June 2002 230.44 JPY 420.00 JPY
May 2002 258.98 JPY 472.00 JPY
April 2002 224.96 JPY 410.00 JPY
March 2002 235.93 JPY 430.00 JPY
February 2002 199.09 JPY 365.00 JPY
January 2002 157.64 JPY 289.00 JPY
December 2001 161.46 JPY 296.00 JPY
November 2001 177.28 JPY 325.00 JPY
October 2001 195.82 JPY 359.00 JPY
September 2001 154.91 JPY 284.00 JPY
August 2001 217.37 JPY 402.00 JPY
July 2001 236.83 JPY 438.00 JPY
June 2001 274.14 JPY 507.00 JPY
May 2001 255.22 JPY 472.00 JPY
April 2001 270.90 JPY 501.00 JPY
March 2001 240.62 JPY 445.00 JPY
February 2001 273.29 JPY 511.00 JPY
January 2001 271.69 JPY 508.00 JPY
December 2000 284.53 JPY 532.00 JPY
November 2000 275.43 JPY 515.00 JPY
October 2000 248.69 JPY 465.00 JPY
September 2000 267.95 JPY 501.00 JPY
August 2000 251.37 JPY 470.00 JPY
July 2000 247.09 JPY 462.00 JPY
June 2000 286.13 JPY 535.00 JPY
May 2000 232.65 JPY 435.00 JPY
April 2000 269.02 JPY 503.00 JPY
March 2000 292.55 JPY 547.00 JPY
February 2000 320.89 JPY 600.00 JPY
January 2000 243.88 JPY 456.00 JPY

8001.T

Price: 6466.00JPY

52 week price:
4081.00
6844.00

Dividend Yield: 0.02%

5-year range yield:
0.02%
4.55%

Forward Dividend Yield: 2.48%

Payout Ratio: 31.84%

Payout Ratio Range:
14.95%
31.92%

Dividend Per Share: 160.00 JPY

Earnings Per Share: 502.49 JPY

P/E Ratio: 13.11

Exchange: JPX

Sector: Industrials

Industry: Conglomerates

Volume: 4.0 million

Market Capitalization: 9.6 trillion

Average Dividend Frequency: 2

Years Paying Dividends: 20

DGR3: 9.17%

DGR5: 5.54%

DGR10: 6.14%

Links: