Frankfurt - Delayed Quote
EUR
ITOCHU Corporation (IOC.F)
12.68
-0.68
(-5.09%)
As of 8:10:37 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
12.68
12.68
12.68
12.68
12.68
1,346
Oct 30, 2026
13.02
13.36
13.02
13.36
13.36
1,346
Oct 29, 2026
13.11
13.11
13.11
13.11
13.11
-
Oct 28, 2026
13.08
13.29
13.08
13.22
13.22
655
Oct 27, 2026
13.34
13.53
13.34
13.50
13.50
55
Oct 26, 2026
13.50
13.53
13.37
13.38
13.38
1,082
Oct 23, 2026
13.00
13.18
12.91
13.18
13.18
540
Oct 22, 2026
13.01
13.32
13.01
13.32
13.32
350
Oct 21, 2026
12.87
13.05
12.87
13.05
13.05
200
Oct 20, 2026
12.78
13.10
12.78
13.10
13.10
3,800
Oct 19, 2026
12.97
13.16
12.97
13.14
13.14
440
Oct 16, 2026
12.76
13.09
12.76
12.95
12.95
700
Oct 15, 2026
12.37
12.69
12.30
12.52
12.52
1,236
Oct 14, 2026
12.51
12.74
12.41
12.41
12.41
556
Oct 13, 2026
12.40
12.63
12.40
12.63
12.63
6
Oct 12, 2026
12.05
12.05
12.05
12.05
12.05
-
Oct 9, 2026
11.98
12.01
11.98
12.01
12.01
40
Oct 8, 2026
11.95
12.13
11.95
12.11
12.11
750
Oct 7, 2026
12.15
12.31
12.13
12.31
12.31
1,300
Oct 6, 2026
12.26
12.44
12.26
12.44
12.44
2,570
Oct 5, 2026
12.51
12.51
12.24
12.24
12.24
325
Oct 2, 2026
12.23
12.47
12.23
12.26
12.26
873
Oct 1, 2026
12.19
12.44
12.19
12.44
12.44
1,245
Sep 30, 2026
12.37
12.52
12.30
12.30
12.30
786
Sep 29, 2026
0.1245706
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
11.98
12.16
11.98
12.16
12.16
900
Sep 28, 2026
12.30
12.35
12.26
12.32
-9.68
535
Sep 25, 2026
12.19
12.53
12.19
12.53
-9.85
2,135
Sep 24, 2026
12.50
12.50
12.32
12.39
-9.74
1,095
Sep 23, 2026
12.77
12.98
12.77
12.98
-10.19
500
Sep 22, 2026
12.81
13.02
12.81
13.02
-10.23
1,831
Sep 21, 2026
12.65
12.90
12.65
12.90
-10.13
2,800
Sep 18, 2026
12.74
12.86
12.57
12.62
-9.92
5,090
Sep 17, 2026
13.11
13.39
13.10
13.39
-10.52
4,198
Sep 16, 2026
12.94
12.95
12.89
12.95
-10.18
1,390
Sep 15, 2026
12.91
13.05
12.88
12.90
-10.14
4,707
Sep 14, 2026
13.11
13.27
12.90
13.27
-10.43
8,275
Sep 11, 2026
12.76
12.93
12.70
12.70
-9.98
2,810
Sep 10, 2026
12.72
12.90
12.72
12.85
-10.09
2,850
Sep 9, 2026
12.77
12.77
12.70
12.74
-10.01
2,700
Sep 8, 2026
12.74
12.74
12.74
12.74
-10.01
600
Sep 7, 2026
12.36
12.64
12.36
12.55
-9.86
4,880
Sep 4, 2026
12.10
12.23
12.01
12.11
-9.52
2,618
Sep 3, 2026
12.09
12.43
12.09
12.43
-9.77
8,296
Sep 2, 2026
11.60
11.73
11.60
11.72
-9.21
1,410
Sep 1, 2026
11.59
11.70
11.56
11.63
-9.14
399
Aug 31, 2026
11.40
11.48
11.31
11.32
-8.89
4,500
Aug 28, 2026
11.55
11.55
11.50
11.52
-9.06
1,094
Aug 27, 2026
11.19
11.45
11.19
11.45
-9.00
1,500
Aug 26, 2026
11.50
11.60
11.37
11.37
-8.93
6,555
Aug 25, 2026
11.35
11.56
11.35
11.56
-9.08
1,250
Aug 24, 2026
11.35
11.47
11.35
11.47
-9.01
8,849
Aug 21, 2026
11.11
11.22
11.10
11.11
-8.73
5,820
Aug 20, 2026
10.68
10.89
10.65
10.89
-8.55
1,500
Aug 19, 2026
10.81
10.81
10.75
10.75
-8.45
55
Aug 18, 2026
10.78
10.95
10.78
10.85
-8.52
5,200
Aug 17, 2026
10.72
10.90
10.72
10.90
-8.57
7,220
Aug 14, 2026
11.18
11.41
11.18
11.35
-8.92
1,885
Aug 13, 2026
11.22
11.30
11.14
11.30
-8.88
900
Aug 12, 2026
11.33
11.53
11.32
11.36
-8.93
1,725
Aug 11, 2026
11.27
11.60
11.27
11.60
-9.11
1,750
Aug 10, 2026
11.36
11.65
11.36
11.39
-8.95
5,227
Aug 7, 2026
11.27
11.27
11.24
11.24
-8.83
125
Aug 6, 2026
11.10
11.18
11.10
11.11
-8.73
586
Aug 5, 2026
10.77
11.15
10.77
11.15
-8.76
2,250
Aug 4, 2026
11.19
11.21
10.99
11.21
-8.81
1,355
Aug 3, 2026
10.90
11.24
10.80
10.80
-8.49
7,766
Jul 31, 2026
10.81
11.30
10.81
10.90
-8.56
7,351
Jul 30, 2026
10.76
11.22
10.76
10.85
-8.52
530
Jul 29, 2026
11.01
11.01
10.99
10.99
-8.64
2,600
Jul 28, 2026
10.59
10.89
10.59
10.89
-8.56
1,350
Jul 27, 2026
10.52
10.62
10.49
10.62
-8.34
799
Jul 24, 2026
10.43
10.43
10.43
10.43
-8.20
-
Jul 23, 2026
10.50
10.57
10.50
10.57
-8.31
10
Jul 22, 2026
10.47
10.73
10.47
10.73
-8.43
11
Jul 21, 2026
10.39
10.50
10.39
10.48
-8.23
1,330
Jul 20, 2026
10.20
10.45
10.20
10.35
-8.13
800
Jul 17, 2026
10.10
10.46
10.10
10.38
-8.16
3,320
Jul 16, 2026
10.25
10.32
10.25
10.32
-8.11
750
Jul 15, 2026
10.32
10.32
10.32
10.32
-8.11
-
Jul 14, 2026
10.20
10.20
10.20
10.20
-8.01
-
Jul 13, 2026
10.04
10.22
10.04
10.22
-8.03
1,050
Jul 10, 2026
10.15
10.15
10.15
10.15
-7.97
-
Jul 9, 2026
10.13
10.26
10.13
10.26
-8.06
500
Jul 8, 2026
10.10
10.10
10.10
10.10
-7.94
-
Jul 7, 2026
10.26
10.37
10.26
10.31
-8.10
140
Jul 6, 2026
10.14
10.28
10.14
10.28
-8.08
1,625
Jul 3, 2026
10.16
10.31
10.10
10.10
-7.94
1,853
Jul 2, 2026
10.16
10.40
10.14
10.22
-8.03
1,897
Jul 1, 2026
9.90
10.17
9.90
10.15
-7.98
2,340
Jun 30, 2026
9.99
10.11
9.99
10.11
-7.95
550
Jun 29, 2026
9.92
10.00
9.92
9.99
-7.85
810
Jun 26, 2026
9.84
10.04
9.84
9.97
-7.84
1,600
Jun 25, 2026
9.84
9.95
9.29
9.29
-7.30
16,809
Jun 24, 2026
9.82
9.98
9.82
9.98
-7.84
948
Jun 23, 2026
9.91
10.03
9.84
10.01
-7.87
2,133
Jun 22, 2026
9.89
9.95
9.86
9.93
-7.81
3,215
Jun 19, 2026
9.92
10.03
9.92
10.03
-7.88
270
Jun 18, 2026
10.07
10.18
10.07
10.07
-7.92
1,201
Jun 17, 2026
9.95
10.07
9.95
10.07
-7.91
846
Jun 16, 2026
10.05
10.08
9.91
9.91
-7.79
5,983
Jun 15, 2026
10.19
10.30
10.17
10.23
-8.04
1,613
Jun 12, 2026
10.05
10.17
10.04
10.17
-7.99
4,896
Jun 11, 2026
9.76
10.19
9.76
10.19
-8.01
1,366
Jun 10, 2026
9.92
10.09
9.80
10.02
-7.88
4,383
Jun 9, 2026
9.97
10.03
9.88
10.02
-7.87
5,667
Jun 8, 2026
10.01
10.10
9.92
10.06
-7.91
1,068
Jun 5, 2026
10.01
10.13
10.01
10.03
-7.88
2,122
Jun 4, 2026
9.91
10.09
9.91
10.01
-7.86
5,689
Jun 3, 2026
9.95
10.10
9.92
9.94
-7.81
4,068
Jun 2, 2026
10.06
10.10
9.95
10.09
-7.93
12,972
Jun 1, 2026
10.16
10.18
10.12
10.18
-7.99
623
May 29, 2026
10.41
10.56
10.41
10.46
-8.22
617
May 28, 2026
10.51
10.57
10.34
10.34
-8.12
2,228
May 27, 2026
10.36
10.46
10.22
10.29
-8.09
9,415
May 26, 2026
10.31
10.44
10.31
10.41
-8.18
2,962
May 25, 2026
10.46
10.73
10.46
10.60
-8.33
1,885
May 22, 2026
10.49
10.78
10.49
10.69
-8.40
7,842
May 21, 2026
10.49
10.65
10.49
10.50
-8.25
408
May 20, 2026
10.50
10.70
10.50
10.70
-8.41
1,396
May 19, 2026
10.69
10.85
10.69
10.85
-8.52
4,181
May 18, 2026
10.88
10.90
10.75
10.75
-8.45
2,311
May 15, 2026
11.10
11.20
11.07
11.16
-8.77
140
May 14, 2026
11.01
11.20
11.01
11.20
-8.80
2,295
May 13, 2026
11.35
11.44
11.22
11.44
-8.98
8,254
May 12, 2026
11.01
11.11
10.94
11.09
-8.71
1,144
May 11, 2026
10.70
11.02
10.68
10.68
-8.39
11,727
May 8, 2026
11.00
11.09
10.98
11.09
-8.71
2,845
May 7, 2026
11.06
11.06
10.69
10.77
-8.46
4,474
May 6, 2026
11.27
11.44
10.82
10.82
-8.50
2,322
May 5, 2026
11.06
11.06
10.71
10.73
-8.43
4,447
May 4, 2026
10.94
10.94
10.56
10.60
-8.33
4,378
Apr 30, 2026
10.20
10.72
10.20
10.58
-8.31
3,804
Apr 29, 2026
10.35
10.56
10.35
10.56
-8.29
41
Apr 28, 2026
10.44
10.64
10.31
10.56
-8.30
4,515
Apr 27, 2026
10.27
10.40
10.19
10.19
-8.01
7,238
Apr 24, 2026
10.37
10.47
10.26
10.26
-8.06
3,566
Apr 23, 2026
10.25
10.40
10.25
10.26
-8.06
2,160
Apr 22, 2026
10.34
10.43
10.34
10.43
-8.19
1,505
Apr 21, 2026
10.45
10.45
10.36
10.36
-8.14
3,244
Apr 20, 2026
10.66
10.80
10.57
10.57
-8.31
14,437
Apr 17, 2026
10.52
11.05
10.52
10.81
-8.49
5,480
Apr 16, 2026
10.82
10.82
10.67
10.80
-8.48
1,065
Apr 15, 2026
10.61
10.77
10.61
10.73
-8.43
1,073
Apr 14, 2026
10.65
10.80
10.65
10.78
-8.47
12,987
Apr 13, 2026
10.81
10.90
10.71
10.89
-8.55
5,350
Apr 10, 2026
10.85
10.97
10.82
10.97
-8.62
1,025
Apr 9, 2026
11.19
11.31
11.19
11.31
-8.89
3,214
Apr 8, 2026
11.19
11.48
11.11
11.47
-9.01
6,175
Apr 7, 2026
11.12
11.19
11.00
11.15
-8.76
1,425
Apr 2, 2026
11.00
11.30
11.00
11.30
-8.88
2,328
Apr 1, 2026
11.15
11.52
11.15
11.52
-9.05
3,195
Mar 31, 2026
10.79
11.19
10.79
11.19
-8.79
1,212
Mar 30, 2026
0.1245706
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
10.80
10.93
10.78
10.88
-8.54
3,595
Mar 27, 2026
11.13
11.13
10.95
10.96
8.67
3,994
Mar 26, 2026
11.07
11.19
11.03
11.19
8.86
1,490
Mar 25, 2026
11.16
11.49
11.16
11.42
9.04
5,910
Mar 24, 2026
10.95
11.28
10.95
11.28
8.93
5,654
Mar 23, 2026
10.63
11.14
10.32
10.99
8.70
9,755
Mar 20, 2026
10.99
11.15
10.87
10.89
8.62
4,540
Mar 19, 2026
11.05
11.11
10.96
11.11
8.79
2,730
Mar 18, 2026
11.77
11.77
11.51
11.65
9.22
1,250
Mar 17, 2026
11.44
11.46
11.35
11.35
8.98
2,870
Mar 16, 2026
11.07
11.26
11.07
11.26
8.91
432
Mar 13, 2026
11.21
11.44
11.21
11.44
9.05
847
Mar 12, 2026
11.13
11.13
11.13
11.13
8.80
-
Mar 11, 2026
11.24
11.39
11.24
11.39
9.01
500
Mar 10, 2026
11.49
11.70
11.35
11.66
9.23
11,327
Mar 9, 2026
11.00
11.13
10.74
11.13
8.80
4,154
Mar 6, 2026
11.41
11.52
11.29
11.29
8.94
1,420
Mar 5, 2026
11.53
11.66
11.38
11.38
9.01
685
Mar 4, 2026
11.19
11.85
11.19
11.74
9.29
9,700
Mar 3, 2026
11.81
11.81
10.95
11.46
9.07
7,185
Mar 2, 2026
12.16
12.16
11.90
11.98
9.48
5,794
Feb 27, 2026
12.32
12.48
12.32
12.40
9.82
2,998
Feb 26, 2026
12.02
12.15
12.02
12.15
9.62
4,500
Feb 25, 2026
11.96
12.14
11.96
12.13
9.60
2,773
Feb 24, 2026
11.94
12.27
11.94
12.23
9.68
4,134
Feb 23, 2026
12.06
12.34
11.98
12.27
9.72
6,910
Feb 20, 2026
12.19
12.20
12.10
12.15
9.62
8,630
Feb 19, 2026
12.37
12.47
12.22
12.22
9.67
1,717
Feb 18, 2026
12.32
12.32
12.16
12.19
9.65
5,400
Feb 17, 2026
11.86
12.22
11.86
12.10
9.57
3,080
Feb 16, 2026
11.97
12.05
11.81
11.91
9.43
9,565
Feb 13, 2026
12.22
12.50
12.22
12.48
9.88
2,438
Feb 12, 2026
12.15
12.45
12.15
12.24
9.69
3,905
Feb 11, 2026
11.85
12.00
11.84
11.98
9.48
1,923
Feb 10, 2026
11.46
11.85
11.44
11.85
9.38
3,410
Feb 9, 2026
11.15
11.48
11.11
11.48
9.08
2,752
Feb 6, 2026
11.03
11.32
11.03
11.11
8.79
117
Feb 5, 2026
10.97
11.10
10.97
11.06
8.75
2,000
Feb 4, 2026
11.04
11.31
11.04
11.13
8.81
1,580
Feb 3, 2026
10.97
11.07
10.97
11.00
8.71
1,166
Feb 2, 2026
10.90
11.16
10.81
11.16
8.83
5,302
Jan 30, 2026
10.68
10.82
10.68
10.82
8.56
2,696
Jan 29, 2026
10.70
10.74
10.60
10.64
8.42
5,300
Jan 28, 2026
10.76
10.87
10.76
10.81
8.56
2,890
Jan 27, 2026
10.60
10.91
10.60
10.91
8.63
1,445
Jan 26, 2026
10.91
10.99
10.81
10.84
8.58
6,110
Jan 23, 2026
11.00
11.11
11.00
11.00
8.71
1,223
Jan 22, 2026
11.01
11.16
11.01
11.15
8.82
5,491
Jan 21, 2026
11.02
11.43
11.02
11.43
9.04
2,485
Jan 20, 2026
11.30
11.30
11.01
11.12
8.80
4,510
Jan 19, 2026
11.57
11.57
11.44
11.44
9.05
3,536
Jan 16, 2026
11.46
11.59
11.46
11.51
9.11
2,358
Jan 15, 2026
11.34
11.49
11.27
11.27
8.92
1,040
Jan 14, 2026
11.11
11.25
11.11
11.19
8.86
3,540
Jan 13, 2026
11.20
11.31
11.12
11.31
8.95
17,624
Jan 12, 2026
11.40
11.44
11.31
11.35
8.98
6,922
Jan 9, 2026
10.90
11.25
10.90
11.05
8.74
3,040
Jan 8, 2026
10.90
10.96
10.90
10.96
8.67
35
Jan 7, 2026
10.89
10.99
10.89
10.98
8.69
1,210
Jan 6, 2026
11.15
11.20
11.02
11.02
8.72
3,190
Jan 5, 2026
10.91
11.06
10.80
11.06
8.75
3,694
Jan 2, 2026
10.90
10.94
10.80
10.92
8.64
2,657
Dec 30, 2025
10.91
10.99
10.91
10.99
8.70
2,550
Dec 29, 2025
5:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
10.96
11.40
10.96
11.19
8.85
8,996
Dec 23, 2025
10.26
10.26
10.26
10.26
8.12
-
Dec 22, 2025
10.26
10.26
10.20
10.20
8.07
1,300
Dec 19, 2025
10.30
10.32
10.30
10.32
8.17
1,100
Dec 18, 2025
10.20
10.20
10.20
10.20
8.08
250
Dec 17, 2025
10.43
10.43
10.42
10.42
8.25
1,150
Dec 16, 2025
10.42
10.51
10.42
10.51
8.32
400
Dec 15, 2025
10.64
10.64
10.64
10.64
8.42
-
Dec 12, 2025
10.54
10.78
10.54
10.71
8.47
1,615
Dec 11, 2025
10.45
10.45
10.45
10.45
8.27
-
Dec 10, 2025
10.41
10.56
10.41
10.56
8.36
1,000
Dec 9, 2025
10.57
10.57
10.57
10.57
8.36
50
Dec 8, 2025
10.33
10.33
10.33
10.33
8.17
-
Dec 5, 2025
10.16
10.26
10.16
10.26
8.12
955
Dec 4, 2025
10.20
10.28
10.20
10.28
8.14
500
Dec 3, 2025
10.08
10.08
10.07
10.08
7.98
785
Dec 2, 2025
10.12
10.20
10.12
10.15
8.03
260
Dec 1, 2025
10.17
10.17
10.17
10.17
8.05
-
Nov 28, 2025
10.28
10.40
10.28
10.40
8.23
850
Nov 27, 2025
10.24
10.25
10.16
10.16
8.04
3,775
Nov 26, 2025
10.35
10.37
10.23
10.37
8.21
2,900
Nov 25, 2025
10.16
10.22
10.10
10.22
8.09
3,995
Nov 24, 2025
10.09
10.19
10.09
10.19
8.07
1,525
Nov 21, 2025
9.86
9.88
9.82
9.88
7.82
5,100
Nov 20, 2025
9.92
10.04
9.92
9.92
7.85
200
Nov 19, 2025
9.99
10.12
9.99
10.12
8.01
935
Nov 18, 2025
10.00
10.02
9.91
9.91
7.84
6,050
Nov 17, 2025
10.42
10.52
10.42
10.52
8.33
1,055
Nov 14, 2025
10.52
10.62
10.52
10.62
8.41
950
Nov 13, 2025
10.47
10.47
10.42
10.42
8.24
1,000
Nov 12, 2025
10.52
10.68
10.52
10.66
8.43
1,150
Nov 11, 2025
10.46
10.50
10.46
10.50
8.31
760
Nov 10, 2025
10.64
10.75
10.64
10.75
8.51
325
Nov 7, 2025
10.68
10.87
10.63
10.63
8.41
2,555
Nov 6, 2025
10.70
10.86
10.58
10.58
8.37
1,745
Nov 5, 2025
10.43
10.56
10.43
10.46
8.28
1,500
Nov 4, 2025
10.05
10.20
10.05
10.20
8.07
2,810
Nov 3, 2025
9.98
10.17
9.98
10.15
8.03
4,800
