ITOCHU Corporation (ITOCF)
OTCMKTS · Delayed Price · Currency is USD
58.95
+1.54 (2.68%)
Oct 9, 2025, 3:20 PM EDT
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 58.46 | 58.95 | 56.47 | 56.47 | 56.47 | -1.63% | 14,064 |
| Oct 8, 2025 | 58.18 | 58.27 | 57.41 | 57.41 | 57.41 | 1.02% | 791 |
| Oct 7, 2025 | 57.89 | 57.89 | 56.83 | 56.83 | 56.83 | -0.05% | 1,263 |
| Oct 6, 2025 | 56.27 | 59.13 | 56.04 | 56.86 | 56.86 | 1.05% | 35,069 |
| Oct 3, 2025 | 59.37 | 59.37 | 56.27 | 56.27 | 56.27 | -4.37% | 759 |
| Oct 2, 2025 | 56.25 | 59.20 | 56.25 | 58.84 | 58.84 | 4.49% | 756 |
| Oct 1, 2025 | 58.78 | 58.78 | 56.00 | 56.31 | 56.31 | -4.15% | 1,841 |
| Sep 30, 2025 | 58.57 | 58.75 | 58.57 | 58.75 | 58.75 | 0.31% | 9,452 |
| Sep 29, 2025 | 58.54 | 59.45 | 58.54 | 58.57 | 58.57 | 0.58% | 946 |
| Sep 26, 2025 | 56.15 | 60.17 | 56.15 | 58.23 | 58.23 | 4.02% | 2,486 |
| Sep 25, 2025 | 58.00 | 58.00 | 55.98 | 55.98 | 55.98 | -3.48% | 592 |
| Sep 24, 2025 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | -4.59% | 930 |
| Sep 23, 2025 | 59.10 | 60.79 | 59.10 | 60.79 | 60.79 | -0.10% | 1,255 |
| Sep 22, 2025 | 60.85 | 60.85 | 60.60 | 60.85 | 60.85 | -0.17% | 1,450 |
| Sep 19, 2025 | 61.69 | 61.69 | 60.00 | 60.95 | 60.95 | 0.15% | 3,770 |
| Sep 18, 2025 | 58.69 | 60.86 | 58.69 | 60.86 | 60.86 | 1.81% | 5,441 |
| Sep 17, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | -0.37% | 1,147 |
| Sep 16, 2025 | 57.30 | 60.00 | 57.30 | 60.00 | 60.00 | 1.69% | 1,625 |
| Sep 15, 2025 | 58.50 | 60.11 | 58.04 | 59.00 | 59.00 | 0.85% | 18,568 |
| Sep 12, 2025 | 59.00 | 60.25 | 58.00 | 58.50 | 58.50 | 0.66% | 1,871 |
| Sep 11, 2025 | 58.90 | 58.90 | 58.12 | 58.12 | 58.12 | -1.08% | 856 |
| Sep 10, 2025 | 60.70 | 61.38 | 58.04 | 58.75 | 58.75 | -1.61% | 1,504 |
| Sep 9, 2025 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | 1.13% | 701 |
| Sep 8, 2025 | 58.68 | 59.13 | 58.68 | 59.04 | 59.04 | 0.35% | 1,272 |
| Sep 5, 2025 | 58.30 | 58.84 | 58.30 | 58.84 | 58.84 | 4.00% | 3,599 |
| Sep 4, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -0.01% | 302 |
| Sep 3, 2025 | 58.30 | 58.30 | 56.58 | 56.58 | 56.58 | -1.79% | 1,351 |
| Sep 2, 2025 | 58.26 | 58.26 | 56.00 | 57.61 | 57.61 | -1.37% | 2,205 |
| Aug 29, 2025 | 58.00 | 58.84 | 57.90 | 58.41 | 58.41 | -0.23% | 2,422 |
| Aug 28, 2025 | 57.83 | 58.54 | 55.83 | 58.54 | 58.54 | 4.73% | 1,738 |
| Aug 27, 2025 | 55.55 | 56.43 | 55.55 | 55.90 | 55.90 | 0.29% | 2,565 |
| Aug 26, 2025 | 56.48 | 56.48 | 55.56 | 55.73 | 55.73 | 0.31% | 1,476 |
| Aug 25, 2025 | 56.40 | 56.48 | 55.56 | 55.56 | 55.56 | -1.48% | 1,107 |
| Aug 22, 2025 | 54.79 | 56.39 | 54.79 | 56.39 | 56.39 | -0.70% | 1,027 |
| Aug 21, 2025 | 56.57 | 56.79 | 56.01 | 56.79 | 56.79 | 4.09% | 16,184 |
| Aug 20, 2025 | 53.89 | 54.75 | 53.89 | 54.56 | 54.56 | -0.73% | 2,387 |
| Aug 19, 2025 | 56.01 | 56.01 | 54.96 | 54.96 | 54.96 | -1.88% | 954 |
| Aug 18, 2025 | 56.01 | 56.03 | 56.01 | 56.01 | 56.01 | -0.94% | 2,209 |
| Aug 15, 2025 | 56.50 | 56.54 | 56.50 | 56.54 | 56.54 | 2.28% | 36,424 |
| Aug 14, 2025 | 54.51 | 55.28 | 54.51 | 55.28 | 55.28 | -0.95% | 776 |
| Aug 13, 2025 | 54.47 | 55.81 | 54.47 | 55.81 | 55.81 | -0.05% | 21,699 |
| Aug 12, 2025 | 55.83 | 56.00 | 53.72 | 55.84 | 55.84 | 3.03% | 1,059 |
| Aug 11, 2025 | 54.72 | 54.72 | 54.20 | 54.20 | 54.20 | -0.14% | 1,045 |
| Aug 8, 2025 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | 0.54% | 1,298 |
| Aug 7, 2025 | 51.60 | 53.98 | 51.60 | 53.98 | 53.98 | 0.21% | 3,195 |
| Aug 6, 2025 | 51.53 | 53.88 | 51.50 | 53.87 | 53.87 | 0.41% | 1,975 |
| Aug 5, 2025 | 53.78 | 53.78 | 53.65 | 53.65 | 53.65 | 0.47% | 889 |
| Aug 4, 2025 | 53.39 | 53.40 | 53.39 | 53.40 | 53.40 | -0.70% | 1,604 |
| Aug 1, 2025 | 52.00 | 53.78 | 52.00 | 53.78 | 53.78 | 2.55% | 2,267 |
| Jul 31, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - | 543 |