ITOCHU CORP - Price History
Monthly price history for 8001.T (ITOCHU CORP)
Date | Adjusted price | Real 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
Dividend Yield: 0.02%
Forward Dividend Yield: 2.48%
Payout Ratio: 31.84%
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%