Comparing Back to the side-by-side chart ↗
ITOCHU Corporation（8001.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2240.00 | 2306.50 | 2237.50 | 2284.00 | +2.84% | 20,179,800 |
| 2026-10-15 | 2210.00 | 2240.50 | 2202.50 | 2221.00 | -0.49% | 16,713,700 |
| 2026-10-14 | 2228.00 | 2246.00 | 2197.00 | 2232.00 | +0.59% | 12,781,900 |
| 2026-10-13 | 2164.00 | 2219.00 | 2147.00 | 2219.00 | +2.97% | 14,551,700 |
| 2026-10-09 | 2160.00 | 2181.50 | 2140.50 | 2155.00 | +0.77% | 14,625,800 |
| 2026-10-08 | 2136.50 | 2138.50 | 2100.00 | 2138.50 | -1.06% | 14,428,200 |
| 2026-10-07 | 2177.50 | 2198.50 | 2161.50 | 2161.50 | -0.98% | 11,901,600 |
| 2026-10-06 | 2210.00 | 2216.50 | 2176.00 | 2183.00 | -0.66% | 10,533,500 |
| 2026-10-05 | 2193.00 | 2200.00 | 2179.50 | 2197.50 | +1.01% | 11,489,400 |
| 2026-10-02 | 2191.00 | 2210.50 | 2175.50 | 2175.50 | -1.23% | 12,399,000 |
| 2026-10-01 | 2172.50 | 2212.50 | 2170.00 | 2202.50 | -0.23% | 16,588,500 |
| 2026-09-30 | 2162.00 | 2224.50 | 2156.50 | 2207.50 | +2.29% | 22,182,300 |
| 2026-09-29 | 2207.00 | 2207.00 | 2156.00 | 2158.00 | -3.05% | 17,632,500 |
| 2026-09-28 | 2206.00 | 2236.00 | 2205.00 | 2226.00 | +0.68% | 19,848,300 |
| 2026-09-25 | 2225.50 | 2251.50 | 2209.50 | 2211.00 | -0.43% | 21,822,800 |
| 2026-09-24 | 2299.00 | 2303.50 | 2220.50 | 2220.50 | -3.73% | 29,504,400 |
| 2026-09-18 | 2335.00 | 2348.50 | 2306.00 | 2306.50 | -2.68% | 32,361,000 |
| 2026-09-17 | 2356.00 | 2399.00 | 2355.00 | 2370.00 | +2.05% | 21,522,800 |
| 2026-09-16 | 2345.00 | 2367.50 | 2316.50 | 2322.50 | +0.06% | 15,843,700 |
| 2026-09-15 | 2340.50 | 2345.50 | 2304.00 | 2321.00 | -0.83% | 15,176,200 |
| 2026-09-14 | 2335.00 | 2373.50 | 2317.50 | 2340.50 | +2.03% | 18,503,600 |
| 2026-09-11 | 2252.00 | 2310.00 | 2251.00 | 2294.00 | +0.48% | 20,054,600 |
| 2026-09-10 | 2289.00 | 2299.50 | 2258.00 | 2283.00 | -0.70% | 16,511,700 |
| 2026-09-09 | 2283.00 | 2326.50 | 2272.50 | 2299.00 | +0.97% | 20,464,900 |
| 2026-09-08 | 2239.00 | 2296.50 | 2223.50 | 2277.00 | +0.55% | 17,555,600 |
| 2026-09-07 | 2238.50 | 2277.00 | 2230.50 | 2264.50 | +2.75% | 17,935,700 |
| 2026-09-04 | 2262.00 | 2262.50 | 2194.00 | 2204.00 | -0.36% | 18,736,400 |
| 2026-09-03 | 2188.00 | 2228.50 | 2184.50 | 2212.00 | +2.55% | 17,930,800 |
| 2026-09-02 | 2148.50 | 2166.50 | 2128.50 | 2157.00 | +0.40% | 17,014,700 |
| 2026-09-01 | 2107.50 | 2174.00 | 2104.00 | 2148.50 | +1.92% | 13,987,200 |
| 2026-08-31 | 2114.00 | 2129.50 | 2095.50 | 2108.00 | -0.40% | 14,923,200 |
| 2026-08-28 | 2100.00 | 2132.00 | 2096.00 | 2116.50 | +0.55% | 11,938,300 |
| 2026-08-27 | 2129.00 | 2143.00 | 2097.00 | 2105.00 | -1.54% | 10,033,600 |
| 2026-08-26 | 2100.00 | 2143.00 | 2091.50 | 2138.00 | +0.94% | 10,236,800 |
| 2026-08-25 | 2115.00 | 2139.50 | 2110.00 | 2118.00 | +0.02% | 12,165,000 |
| 2026-08-24 | 2070.50 | 2129.00 | 2060.00 | 2117.50 | +1.80% | 13,034,000 |
| 2026-08-21 | 2036.00 | 2088.50 | 2025.50 | 2080.00 | +3.79% | 14,408,600 |
| 2026-08-20 | 1990.00 | 2006.00 | 1981.00 | 2004.00 | +1.37% | 8,391,100 |
| 2026-08-19 | 1985.00 | 1992.50 | 1967.00 | 1977.00 | -1.17% | 11,994,200 |
| 2026-08-18 | 1963.50 | 2015.50 | 1959.50 | 2000.50 | +0.45% | 9,270,300 |
| 2026-08-17 | 2067.50 | 2071.50 | 1986.00 | 1991.50 | -3.54% | 11,185,000 |
| 2026-08-14 | 2076.50 | 2099.00 | 2054.50 | 2064.50 | -0.65% | 11,340,100 |
| 2026-08-13 | 2095.00 | 2103.50 | 2061.50 | 2078.00 | -0.86% | 10,511,000 |
| 2026-08-12 | 2113.00 | 2114.00 | 2076.50 | 2096.00 | +0.26% | 10,725,200 |
| 2026-08-10 | 2070.00 | 2099.00 | 2051.50 | 2090.50 | +0.50% | 9,998,400 |
| 2026-08-07 | 2045.00 | 2092.00 | 2040.00 | 2080.00 | +2.26% | 15,647,400 |
| 2026-08-06 | 1989.00 | 2040.00 | 1984.50 | 2034.00 | +2.81% | 12,346,800 |
| 2026-08-05 | 1979.00 | 1994.00 | 1954.00 | 1978.50 | -0.08% | 14,626,000 |
| 2026-08-04 | 2024.50 | 2030.00 | 1948.00 | 1980.00 | -0.78% | 21,083,400 |
| 2026-08-03 | 1964.00 | 1995.50 | 1940.00 | 1995.50 | -0.92% | 16,013,900 |
| 2026-07-31 | 2022.50 | 2036.50 | 1988.50 | 2014.00 | -0.47% | 18,422,100 |
| 2026-07-30 | 2025.00 | 2039.50 | 1988.00 | 2023.50 | -0.95% | 14,655,000 |
| 2026-07-29 | 2020.00 | 2048.50 | 1991.00 | 2043.00 | +2.23% | 19,284,200 |
| 2026-07-28 | 1971.50 | 2000.50 | 1954.00 | 1998.50 | +0.71% | 17,771,400 |
| 2026-07-27 | 1968.00 | 1987.50 | 1959.50 | 1984.50 | +1.38% | 13,331,100 |
| 2026-07-24 | 1963.00 | 1972.50 | 1950.00 | 1957.50 | -0.68% | 10,192,000 |
| 2026-07-23 | 1968.00 | 1981.50 | 1962.00 | 1971.00 | +0.36% | 11,485,400 |
| 2026-07-22 | 1945.00 | 1972.50 | 1936.50 | 1964.00 | +0.90% | 12,405,300 |
| 2026-07-21 | 1916.00 | 1954.50 | 1915.00 | 1946.50 | +2.31% | 14,432,700 |
| 2026-07-17 | 1920.00 | 1927.50 | 1884.50 | 1902.50 | -0.89% | 13,435,800 |
| 2026-07-16 | 1913.50 | 1945.50 | 1909.50 | 1919.50 | -0.85% | 10,554,800 |
| 2026-07-15 | 1938.50 | 1952.50 | 1922.50 | 1936.00 | +1.68% | 13,349,300 |
| 2026-07-14 | 1894.50 | 1908.50 | 1876.00 | 1904.00 | +1.41% | 13,250,100 |
| 2026-07-13 | 1906.50 | 1921.00 | 1865.50 | 1877.50 | -0.35% | 11,577,700 |
| 2026-07-10 | 1897.00 | 1897.00 | 1872.00 | 1884.00 | -0.40% | 17,633,900 |
| 2026-07-09 | 1856.00 | 1899.00 | 1851.00 | 1891.50 | +0.72% | 12,090,900 |
| 2026-07-08 | 1900.00 | 1900.00 | 1874.50 | 1878.00 | -1.37% | 13,213,900 |
| 2026-07-07 | 1920.00 | 1929.50 | 1900.50 | 1904.00 | +0.55% | 16,381,300 |
| 2026-07-06 | 1907.00 | 1914.50 | 1887.00 | 1893.50 | +0.26% | 11,382,000 |
| 2026-07-03 | 1924.50 | 1928.50 | 1880.00 | 1888.50 | +0.13% | 9,794,300 |
| 2026-07-02 | 1870.00 | 1899.00 | 1859.50 | 1886.00 | +1.84% | 16,130,400 |
| 2026-07-01 | 1854.00 | 1856.00 | 1819.00 | 1852.00 | -0.11% | 14,243,000 |
| 2026-06-30 | 1859.00 | 1860.00 | 1837.50 | 1854.00 | +0.24% | 16,704,900 |
| 2026-06-29 | 1845.00 | 1873.50 | 1837.00 | 1849.50 | +0.87% | 14,947,700 |
| 2026-06-26 | 1819.50 | 1833.50 | 1812.00 | 1833.50 | +1.07% | 12,198,400 |
| 2026-06-25 | 1845.00 | 1845.00 | 1810.00 | 1814.00 | -0.27% | 11,213,800 |
| 2026-06-24 | 1830.50 | 1832.50 | 1810.50 | 1819.00 | -0.63% | 13,064,700 |
| 2026-06-23 | 1849.00 | 1850.50 | 1826.00 | 1830.50 | -0.92% | 18,572,500 |
| 2026-06-22 | 1831.00 | 1847.50 | 1823.00 | 1847.50 | +0.00% | 8,512,800 |
| 2026-06-19 | 1848.00 | 1867.00 | 1835.50 | 1847.50 | -1.26% | 14,564,900 |
| 2026-06-18 | 1869.50 | 1879.50 | 1847.50 | 1871.00 | +0.56% | 10,292,400 |
| 2026-06-17 | 1890.00 | 1894.50 | 1858.00 | 1860.50 | +0.05% | 11,720,200 |
| 2026-06-16 | 1898.00 | 1898.00 | 1850.50 | 1859.50 | -2.49% | 9,996,700 |
| 2026-06-15 | 1889.00 | 1927.50 | 1880.50 | 1907.00 | +1.63% | 13,800,300 |
| 2026-06-12 | 1866.00 | 1886.00 | 1856.50 | 1876.50 | +2.77% | 20,348,700 |
| 2026-06-11 | 1825.00 | 1835.00 | 1802.00 | 1826.00 | -1.59% | 17,426,800 |
| 2026-06-10 | 1862.50 | 1866.00 | 1835.50 | 1855.50 | +0.41% | 13,105,600 |
| 2026-06-09 | 1850.00 | 1867.50 | 1837.50 | 1848.00 | +0.22% | 12,011,200 |
| 2026-06-08 | 1851.00 | 1864.50 | 1827.00 | 1844.00 | -1.57% | 13,626,600 |
| 2026-06-05 | 1879.00 | 1885.00 | 1860.50 | 1873.50 | +1.02% | 11,548,700 |
| 2026-06-04 | 1865.50 | 1871.50 | 1844.50 | 1854.50 | -0.22% | 9,562,100 |
| 2026-06-03 | 1859.00 | 1870.00 | 1846.00 | 1858.50 | +0.05% | 12,839,200 |
| 2026-06-02 | 1850.00 | 1871.00 | 1827.00 | 1857.50 | -1.17% | 17,037,100 |
| 2026-06-01 | 1906.00 | 1915.00 | 1859.50 | 1879.50 | -2.89% | 18,077,500 |
| 2026-05-29 | 1923.50 | 1951.50 | 1919.50 | 1935.50 | +0.28% | 40,993,000 |
| 2026-05-28 | 1932.50 | 1939.00 | 1919.00 | 1930.00 | +0.13% | 14,670,800 |
| 2026-05-27 | 1938.00 | 1946.50 | 1910.50 | 1927.50 | +0.65% | 13,334,300 |
| 2026-05-26 | 1947.50 | 1947.50 | 1912.00 | 1915.00 | -1.85% | 14,686,600 |
| 2026-05-25 | 1926.50 | 1956.50 | 1913.50 | 1951.00 | +0.08% | 10,132,800 |
| 2026-05-22 | 1942.50 | 1960.00 | 1924.00 | 1949.50 | +0.03% | 10,555,100 |
| 2026-05-21 | 1968.00 | 1968.50 | 1933.50 | 1949.00 | +0.72% | 12,057,400 |
| 2026-05-20 | 1998.50 | 1999.00 | 1918.00 | 1935.00 | -2.30% | 16,778,700 |
| 2026-05-19 | 2001.00 | 2011.50 | 1970.00 | 1980.50 | -0.63% | 15,276,800 |
| 2026-05-18 | 2058.00 | 2058.50 | 1984.00 | 1993.00 | -3.21% | 13,790,600 |
| 2026-05-15 | 2059.50 | 2080.50 | 2042.50 | 2059.00 | +0.73% | 17,529,600 |
| 2026-05-14 | 2089.00 | 2089.00 | 2026.00 | 2044.00 | -2.15% | 14,408,700 |
| 2026-05-13 | 2070.00 | 2110.00 | 2059.50 | 2089.00 | +2.10% | 15,057,100 |
| 2026-05-12 | 1996.50 | 2058.00 | 1989.50 | 2046.00 | +3.18% | 15,151,400 |
| 2026-05-11 | 2002.00 | 2026.50 | 1970.00 | 1983.00 | -1.34% | 15,915,000 |
| 2026-05-08 | 2025.00 | 2030.00 | 1991.00 | 2010.00 | +0.05% | 19,132,600 |
| 2026-05-07 | 1998.00 | 2028.00 | 1971.50 | 2009.00 | +1.11% | 36,042,100 |
| 2026-05-01 | 1919.50 | 2031.50 | 1901.00 | 1987.00 | +2.53% | 43,957,400 |
| 2026-04-30 | 1934.00 | 1944.00 | 1915.00 | 1938.00 | -1.05% | 20,313,000 |
| 2026-04-28 | 1960.50 | 1974.00 | 1946.00 | 1958.50 | +1.69% | 15,352,800 |
| 2026-04-27 | 1930.00 | 1952.50 | 1911.00 | 1926.00 | -0.72% | 12,074,000 |
| 2026-04-24 | 1953.00 | 1954.00 | 1926.50 | 1940.00 | +0.49% | 7,746,600 |
| 2026-04-23 | 1933.50 | 1952.00 | 1903.00 | 1930.50 | -0.36% | 11,719,700 |
| 2026-04-22 | 1956.00 | 1960.00 | 1924.00 | 1937.50 | -1.32% | 11,514,300 |
| 2026-04-21 | 1979.00 | 1983.00 | 1963.00 | 1963.50 | -0.61% | 8,049,900 |
| 2026-04-20 | 1999.00 | 1999.00 | 1971.50 | 1975.50 | +0.28% | 10,722,900 |
| 2026-04-17 | 2011.50 | 2012.00 | 1968.00 | 1970.00 | -2.06% | 12,523,300 |
| 2026-04-16 | 1998.00 | 2020.50 | 1991.00 | 2011.50 | +0.85% | 10,073,800 |
| 2026-04-15 | 2001.50 | 2007.50 | 1979.00 | 1994.50 | +0.48% | 13,744,400 |
| 2026-04-14 | 2023.00 | 2024.00 | 1985.00 | 1985.00 | -0.92% | 15,719,300 |
| 2026-04-13 | 2014.00 | 2032.50 | 2001.50 | 2003.50 | -1.11% | 11,787,700 |
| 2026-04-10 | 2091.00 | 2096.00 | 2020.50 | 2026.00 | -2.46% | 15,832,700 |
| 2026-04-09 | 2124.00 | 2129.00 | 2074.50 | 2077.00 | -0.98% | 11,888,900 |
| 2026-04-08 | 2138.00 | 2142.00 | 2087.50 | 2097.50 | +2.59% | 17,655,900 |
| 2026-04-07 | 2031.00 | 2044.50 | 2014.00 | 2044.50 | +1.24% | 8,897,700 |
| 2026-04-06 | 2029.50 | 2049.00 | 2019.50 | 2019.50 | -1.10% | 7,902,400 |
| 2026-04-03 | 2033.00 | 2051.00 | 2026.00 | 2042.00 | +0.17% | 8,182,700 |
| 2026-04-02 | 2100.00 | 2100.50 | 2023.00 | 2038.50 | -1.52% | 9,645,700 |
| 2026-04-01 | 2061.00 | 2070.00 | 2023.50 | 2070.00 | +4.84% | 14,804,500 |
| 2026-03-31 | 1970.00 | 2001.00 | 1948.00 | 1974.50 | -1.03% | 16,090,700 |
| 2026-03-30 | 1975.00 | 2002.00 | 1960.50 | 1995.00 | -3.27% | 21,290,900 |
| 2026-03-27 | 2050.00 | 2072.50 | 2038.50 | 2062.50 | +0.02% | 19,414,700 |
| 2026-03-26 | 2086.00 | 2093.50 | 2042.50 | 2062.00 | -0.79% | 12,552,400 |
| 2026-03-25 | 2077.00 | 2084.00 | 2063.50 | 2078.50 | +2.41% | 12,985,400 |
| 2026-03-24 | 2001.00 | 2029.50 | 1995.50 | 2029.50 | +3.57% | 13,254,600 |
| 2026-03-23 | 1937.50 | 1968.00 | 1923.00 | 1959.50 | -3.19% | 20,368,500 |
| 2026-03-19 | 2085.50 | 2085.50 | 2024.00 | 2024.00 | -5.07% | 26,730,900 |
| 2026-03-18 | 2090.50 | 2147.00 | 2086.00 | 2132.00 | +3.29% | 11,034,100 |
| 2026-03-17 | 2069.50 | 2089.00 | 2052.50 | 2064.00 | +1.57% | 9,276,600 |
| 2026-03-16 | 2031.50 | 2077.00 | 2012.00 | 2032.00 | -1.88% | 12,266,100 |
| 2026-03-13 | 2001.50 | 2081.00 | 2001.00 | 2071.00 | +0.83% | 16,846,000 |
| 2026-03-12 | 2036.00 | 2061.00 | 2025.00 | 2054.00 | -1.25% | 12,644,300 |
| 2026-03-11 | 2127.00 | 2129.00 | 2077.00 | 2080.00 | -0.36% | 11,989,100 |
| 2026-03-10 | 2079.50 | 2108.00 | 2045.00 | 2087.50 | +2.86% | 15,784,200 |
| 2026-03-09 | 1971.00 | 2035.50 | 1967.00 | 2029.50 | -2.87% | 18,590,200 |
| 2026-03-06 | 2060.00 | 2101.50 | 2052.50 | 2089.50 | -0.90% | 13,235,300 |
| 2026-03-05 | 2153.50 | 2164.00 | 2104.00 | 2108.50 | +2.03% | 18,599,400 |
| 2026-03-04 | 2104.00 | 2116.50 | 2039.00 | 2066.50 | -4.06% | 24,387,400 |
| 2026-03-03 | 2200.00 | 2203.00 | 2152.00 | 2154.00 | -3.43% | 21,724,300 |
| 2026-03-02 | 2192.00 | 2251.50 | 2181.50 | 2230.50 | -1.74% | 15,809,200 |
| 2026-02-27 | 2249.50 | 2286.50 | 2229.00 | 2270.00 | +2.11% | 19,986,600 |
| 2026-02-26 | 2224.50 | 2241.50 | 2214.50 | 2223.00 | +1.09% | 12,843,700 |
| 2026-02-25 | 2202.50 | 2215.50 | 2168.50 | 2199.00 | +0.30% | 15,139,400 |
| 2026-02-24 | 2168.00 | 2205.00 | 2153.50 | 2192.50 | +0.00% | 14,001,800 |
| 2026-02-20 | 2250.00 | 2257.00 | 2181.50 | 2192.50 | -3.29% | 18,984,500 |
| 2026-02-19 | 2230.00 | 2269.00 | 2215.50 | 2267.00 | +2.60% | 14,684,100 |
| 2026-02-18 | 2153.00 | 2213.00 | 2151.00 | 2209.50 | +2.72% | 12,582,800 |
| 2026-02-17 | 2131.50 | 2161.50 | 2122.50 | 2151.00 | +0.28% | 11,562,400 |
| 2026-02-16 | 2215.00 | 2219.50 | 2122.50 | 2145.00 | -3.62% | 17,803,500 |
| 2026-02-13 | 2220.50 | 2262.00 | 2206.50 | 2225.50 | -0.34% | 22,461,800 |
| 2026-02-12 | 2155.00 | 2233.00 | 2149.00 | 2233.00 | +4.35% | 24,486,500 |
| 2026-02-10 | 2077.00 | 2140.00 | 2070.50 | 2140.00 | +3.51% | 21,015,800 |
| 2026-02-09 | 2117.00 | 2127.50 | 2064.00 | 2067.50 | +0.02% | 26,497,000 |
| 2026-02-06 | 2038.50 | 2073.00 | 2001.00 | 2067.00 | +1.65% | 24,299,000 |
| 2026-02-05 | 2084.00 | 2085.00 | 2033.00 | 2033.50 | -0.66% | 14,630,700 |
| 2026-02-04 | 2044.00 | 2066.00 | 2024.00 | 2047.00 | +0.79% | 12,347,200 |
| 2026-02-03 | 2021.00 | 2037.00 | 2003.50 | 2031.00 | +2.52% | 14,245,400 |
| 2026-02-02 | 2027.00 | 2038.00 | 1975.00 | 1981.00 | +0.51% | 13,466,700 |
| 2026-01-30 | 1977.00 | 1984.00 | 1959.00 | 1971.00 | +0.56% | 13,888,600 |
| 2026-01-29 | 1940.00 | 1970.00 | 1915.00 | 1960.00 | -0.31% | 16,946,700 |
| 2026-01-28 | 1943.50 | 1971.50 | 1937.00 | 1966.00 | -0.35% | 13,320,800 |
| 2026-01-27 | 1980.00 | 1993.00 | 1965.50 | 1973.00 | -0.43% | 15,906,300 |
| 2026-01-26 | 2009.00 | 2018.00 | 1981.50 | 1981.50 | -2.87% | 16,462,900 |
| 2026-01-23 | 2059.00 | 2064.00 | 2040.00 | 2040.00 | -0.92% | 9,532,200 |
| 2026-01-22 | 2081.00 | 2083.50 | 2042.00 | 2059.00 | +0.46% | 11,465,100 |
| 2026-01-21 | 2046.00 | 2073.00 | 2037.00 | 2049.50 | -1.40% | 10,714,400 |
| 2026-01-20 | 2086.00 | 2094.50 | 2066.50 | 2078.50 | -1.40% | 12,848,900 |
| 2026-01-19 | 2121.00 | 2122.00 | 2085.00 | 2108.00 | -0.38% | 12,089,800 |
| 2026-01-16 | 2090.00 | 2129.50 | 2078.00 | 2116.00 | +0.71% | 11,146,100 |
| 2026-01-15 | 2062.00 | 2123.00 | 2056.00 | 2101.00 | +1.89% | 17,917,700 |
| 2026-01-14 | 2050.50 | 2070.50 | 2038.00 | 2062.00 | +0.39% | 14,656,500 |
| 2026-01-13 | 2050.00 | 2059.50 | 2030.50 | 2054.00 | +2.44% | 25,324,400 |
| 2026-01-09 | 1977.00 | 2011.00 | 1975.00 | 2005.00 | +1.01% | 15,670,800 |
| 2026-01-08 | 2000.00 | 2019.50 | 1985.00 | 1985.00 | -0.87% | 14,826,300 |
| 2026-01-07 | 2010.00 | 2020.00 | 1991.50 | 2002.50 | -2.05% | 17,468,400 |
| 2026-01-06 | 2023.50 | 2074.00 | 2019.50 | 2044.50 | +2.25% | 16,779,800 |
| 2026-01-05 | 2010.00 | 2024.00 | 1991.00 | 1999.50 | +1.24% | 18,608,300 |
| 2025-12-30 | 2014.00 | 2015.00 | 1970.00 | 1975.00 | -1.99% | 13,574,400 |
| 2025-12-29 | 1950.00 | 2015.00 | 1940.50 | 2015.00 | +5.33% | 20,045,700 |
| 2025-12-26 | 1918.20 | 1919.60 | 1903.00 | 1913.00 | +0.58% | 9,443,000 |
| 2025-12-25 | 1909.40 | 1917.00 | 1900.20 | 1902.00 | +0.25% | 5,226,000 |
| 2025-12-24 | 1894.00 | 1910.00 | 1890.00 | 1897.20 | +0.27% | 9,109,500 |
| 2025-12-23 | 1880.00 | 1902.00 | 1875.60 | 1892.00 | +0.71% | 8,587,500 |
| 2025-12-22 | 1883.20 | 1888.40 | 1871.00 | 1878.60 | +0.00% | 11,260,500 |
| 2025-12-19 | 1886.00 | 1893.20 | 1876.20 | 1878.60 | +0.97% | 17,699,500 |
| 2025-12-18 | 1877.20 | 1886.00 | 1860.60 | 1860.60 | -1.38% | 12,743,500 |
| 2025-12-17 | 1892.00 | 1895.80 | 1865.20 | 1886.60 | -0.57% | 11,253,000 |
| 2025-12-16 | 1950.20 | 1951.20 | 1897.40 | 1897.40 | -2.47% | 15,759,500 |
| 2025-12-15 | 1932.60 | 1947.00 | 1924.60 | 1945.40 | -0.37% | 13,033,500 |
| 2025-12-12 | 1942.80 | 1979.80 | 1942.20 | 1952.60 | +2.02% | 17,500,000 |
| 2025-12-11 | 1931.00 | 1939.60 | 1906.80 | 1914.00 | +0.39% | 10,425,000 |
| 2025-12-10 | 1911.80 | 1923.60 | 1892.40 | 1906.60 | -0.12% | 12,091,000 |
| 2025-12-09 | 1878.80 | 1916.20 | 1877.00 | 1908.80 | +1.93% | 13,516,000 |
| 2025-12-08 | 1849.20 | 1872.60 | 1841.40 | 1872.60 | +1.87% | 9,228,500 |
| 2025-12-05 | 1847.00 | 1860.40 | 1834.00 | 1838.20 | -1.53% | 11,068,000 |
| 2025-12-04 | 1838.00 | 1875.80 | 1832.40 | 1866.80 | +2.08% | 12,933,500 |
| 2025-12-03 | 1852.00 | 1852.00 | 1826.60 | 1828.80 | -0.64% | 9,895,000 |
| 2025-12-02 | 1827.20 | 1842.00 | 1825.00 | 1840.60 | +0.73% | 10,952,000 |
| 2025-12-01 | 1862.40 | 1865.80 | 1827.20 | 1827.20 | -2.39% | 11,602,500 |
| 2025-11-28 | 1839.60 | 1872.00 | 1830.80 | 1872.00 | +1.19% | 10,145,000 |
| 2025-11-27 | 1870.40 | 1874.60 | 1850.00 | 1850.00 | -0.41% | 6,890,000 |
| 2025-11-26 | 1846.60 | 1868.80 | 1838.80 | 1857.60 | +1.81% | 12,022,000 |
| 2025-11-25 | 1836.20 | 1848.00 | 1805.40 | 1824.60 | +0.73% | 15,157,000 |
| 2025-11-21 | 1785.20 | 1821.60 | 1767.80 | 1811.40 | +0.30% | 20,645,000 |
| 2025-11-20 | 1813.00 | 1833.80 | 1806.00 | 1806.00 | +0.62% | 11,015,500 |
| 2025-11-19 | 1806.00 | 1818.00 | 1789.20 | 1794.80 | -0.52% | 12,153,500 |
| 2025-11-18 | 1860.00 | 1863.20 | 1800.20 | 1804.20 | -3.52% | 15,111,500 |
| 2025-11-17 | 1885.80 | 1894.40 | 1860.20 | 1870.00 | -1.68% | 10,805,000 |
| 2025-11-14 | 1882.20 | 1903.40 | 1867.60 | 1902.00 | +0.66% | 11,141,500 |
| 2025-11-13 | 1898.00 | 1909.80 | 1887.00 | 1889.60 | -0.66% | 12,870,000 |
| 2025-11-12 | 1866.00 | 1902.20 | 1865.40 | 1902.20 | +2.20% | 12,617,000 |
| 2025-11-11 | 1897.00 | 1901.60 | 1859.20 | 1861.20 | -1.52% | 10,954,500 |
| 2025-11-10 | 1914.00 | 1914.40 | 1874.40 | 1890.00 | -0.63% | 13,315,000 |
| 2025-11-07 | 1891.00 | 1902.00 | 1870.00 | 1902.00 | -0.37% | 15,038,500 |
| 2025-11-06 | 1860.20 | 1926.00 | 1860.20 | 1909.00 | +2.78% | 27,828,000 |
| 2025-11-05 | 1781.80 | 1866.00 | 1755.00 | 1857.40 | +3.55% | 37,223,500 |
| 2025-11-04 | 1779.20 | 1819.60 | 1771.60 | 1793.80 | +0.43% | 18,383,500 |
| 2025-10-31 | 1804.80 | 1809.80 | 1770.00 | 1786.20 | +0.64% | 19,296,500 |
| 2025-10-30 | 1760.00 | 1780.00 | 1756.60 | 1774.80 | +1.24% | 17,845,000 |
| 2025-10-29 | 1770.40 | 1775.20 | 1746.20 | 1753.00 | -0.97% | 10,806,000 |
| 2025-10-28 | 1794.00 | 1800.00 | 1767.80 | 1770.20 | -1.39% | 14,928,000 |
| 2025-10-27 | 1780.00 | 1803.40 | 1777.60 | 1795.20 | +2.58% | 13,988,500 |
| 2025-10-24 | 1744.00 | 1759.60 | 1740.20 | 1750.00 | +1.89% | 11,300,500 |
| 2025-10-23 | 1743.80 | 1745.40 | 1717.60 | 1717.60 | -1.53% | 11,015,500 |
| 2025-10-22 | 1730.00 | 1749.60 | 1716.60 | 1744.20 | +1.49% | 10,527,500 |
| 2025-10-21 | 1721.00 | 1736.00 | 1713.40 | 1718.60 | +0.60% | 11,762,500 |
| 2025-10-20 | 1691.00 | 1709.40 | 1682.40 | 1708.40 | +2.26% | 12,496,000 |
| 2025-10-17 | 1664.00 | 1677.00 | 1660.00 | 1670.60 | -0.38% | 9,183,500 |
| 2025-10-16 | 1680.00 | 1684.20 | 1664.80 | 1677.00 | -0.04% | 10,505,500 |
| 2025-10-15 | 1679.60 | 1688.20 | 1673.60 | 1677.60 | +0.68% | 11,079,500 |
| 2025-10-14 | 1665.00 | 1694.40 | 1653.60 | 1666.20 | -2.44% | 18,859,000 |
| 2025-10-10 | 1715.40 | 1741.20 | 1697.20 | 1707.80 | -1.17% | 20,385,500 |
| 2025-10-09 | 1720.00 | 1741.00 | 1717.80 | 1728.00 | +1.06% | 15,991,500 |
| 2025-10-08 | 1706.60 | 1726.80 | 1706.60 | 1709.80 | +1.36% | 13,655,500 |
| 2025-10-07 | 1688.00 | 1696.00 | 1679.20 | 1686.80 | +0.00% | 11,854,500 |
| 2025-10-06 | 1731.80 | 1732.20 | 1686.80 | 1686.80 | +0.90% | 20,339,000 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：12月（+8.09%）。最弱月份：3月（-5.43%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
ITOCHU Corporation（8001.T）最新收盘价是多少？
2026-10-16 收于 2284.00，来自Closelook数据湖的每日价格记录。
8001.T 的52周最高价和最低价是多少？
过去52周最高 2399.00、最低 1660.00（截至 2026-10-16）。
ITOCHU Corporation 历史上最强和最弱的月份是哪个？
历史上，8001.T 最强的日历月份是12月（平均 +8.09%），最弱的是3月（平均 -5.43%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。