ITOCHU Corporation (ITOCF)
OTCMKTS · Delayed Price · Currency is USD
50.82
-3.53 (-6.50%)
Jul 29, 2025, 3:54 PM EDT
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 53.41 | 53.41 | 50.82 | 50.82 | 50.82 | -6.50% | 6,650 |
| Jul 28, 2025 | 54.37 | 54.37 | 51.60 | 54.35 | 54.35 | 1.64% | 1,816 |
| Jul 25, 2025 | 54.00 | 55.13 | 53.48 | 53.48 | 53.48 | -4.58% | 1,794 |
| Jul 24, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 3.69% | 554 |
| Jul 23, 2025 | 53.98 | 54.31 | 53.98 | 54.05 | 54.05 | 1.46% | 5,979 |
| Jul 22, 2025 | 52.07 | 53.27 | 52.07 | 53.27 | 53.27 | 1.47% | 5,077 |
| Jul 21, 2025 | 52.96 | 53.07 | 52.50 | 52.50 | 52.50 | -0.13% | 1,180 |
| Jul 18, 2025 | 52.53 | 52.57 | 52.53 | 52.57 | 52.57 | 3.47% | 2,096 |
| Jul 17, 2025 | 50.79 | 52.97 | 50.79 | 50.80 | 50.80 | -3.65% | 1,057 |
| Jul 16, 2025 | 52.58 | 52.73 | 51.71 | 52.73 | 52.73 | 2.15% | 909 |
| Jul 15, 2025 | 52.77 | 52.77 | 51.62 | 51.62 | 51.62 | -0.86% | 838 |
| Jul 14, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 2.47% | 574 |
| Jul 11, 2025 | 53.26 | 53.26 | 50.81 | 50.81 | 50.81 | - | 964 |
| Jul 10, 2025 | 50.00 | 53.54 | 50.00 | 50.81 | 50.81 | -4.59% | 1,349 |
| Jul 9, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 2.35% | 509 |
| Jul 8, 2025 | 50.81 | 53.26 | 50.81 | 52.04 | 52.04 | -2.29% | 2,121 |
| Jul 7, 2025 | 49.87 | 53.26 | 49.87 | 53.26 | 53.26 | 4.31% | 1,429 |
| Jul 3, 2025 | 53.30 | 53.32 | 51.05 | 51.05 | 51.05 | -4.30% | 1,344 |
| Jul 2, 2025 | 52.21 | 53.35 | 52.21 | 53.35 | 53.35 | 1.10% | 1,218 |
| Jul 1, 2025 | 52.04 | 54.07 | 50.00 | 52.77 | 52.77 | 3.47% | 2,212 |
| Jun 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.37% | 1,005 |
| Jun 27, 2025 | 53.26 | 53.26 | 50.06 | 50.81 | 50.81 | -4.59% | 2,110 |
| Jun 26, 2025 | 51.70 | 53.26 | 50.01 | 53.26 | 53.26 | 6.02% | 2,565 |
| Jun 25, 2025 | 51.37 | 51.37 | 50.07 | 50.23 | 50.23 | -1.54% | 1,810 |
| Jun 24, 2025 | 50.89 | 51.02 | 50.89 | 51.02 | 51.02 | -1.17% | 47,761 |
| Jun 23, 2025 | 51.70 | 51.70 | 50.07 | 51.62 | 51.62 | -0.15% | 8,384 |
| Jun 20, 2025 | 53.32 | 53.32 | 51.70 | 51.70 | 51.70 | -4.13% | 2,583 |
| Jun 18, 2025 | 51.20 | 53.96 | 51.04 | 53.93 | 53.93 | 5.46% | 1,634 |
| Jun 17, 2025 | 53.09 | 53.09 | 51.13 | 51.13 | 51.13 | 0.45% | 29,029 |
| Jun 16, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.51% | 735 |
| Jun 13, 2025 | 51.50 | 53.20 | 50.82 | 51.16 | 51.16 | -0.52% | 1,528 |
| Jun 12, 2025 | 53.15 | 53.19 | 50.78 | 51.43 | 51.43 | -1.43% | 3,798 |
| Jun 11, 2025 | 50.01 | 52.18 | 50.01 | 52.18 | 52.18 | 0.93% | 3,259 |
| Jun 10, 2025 | 52.00 | 52.00 | 50.77 | 51.69 | 51.69 | -1.07% | 1,240 |
| Jun 9, 2025 | 51.75 | 52.50 | 51.75 | 52.25 | 52.25 | -1.42% | 6,084 |
| Jun 6, 2025 | 51.75 | 54.64 | 51.75 | 53.00 | 53.00 | 1.80% | 2,049 |
| Jun 5, 2025 | 54.76 | 54.76 | 52.06 | 52.06 | 52.06 | -0.83% | 2,748 |
| Jun 4, 2025 | 52.32 | 54.27 | 52.00 | 52.50 | 52.50 | -2.00% | 42,302 |
| Jun 3, 2025 | 52.80 | 54.48 | 52.04 | 53.57 | 53.57 | 3.52% | 22,979 |
| Jun 2, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -2.54% | 50,705 |
| May 30, 2025 | 53.94 | 55.04 | 52.00 | 53.10 | 53.10 | -1.06% | 5,933 |
| May 29, 2025 | 52.00 | 54.29 | 52.00 | 53.67 | 53.67 | 2.99% | 5,184 |
| May 28, 2025 | 53.05 | 53.05 | 52.11 | 52.11 | 52.11 | -2.53% | 2,823 |
| May 27, 2025 | 53.50 | 53.50 | 52.50 | 53.46 | 53.46 | 0.91% | 18,502 |
| May 23, 2025 | 51.21 | 52.98 | 51.21 | 52.98 | 52.98 | 2.00% | 2,605 |
| May 22, 2025 | 52.75 | 52.91 | 50.63 | 51.94 | 51.94 | -0.21% | 5,749 |
| May 21, 2025 | 53.88 | 53.88 | 52.05 | 52.05 | 52.05 | -0.39% | 4,005 |
| May 20, 2025 | 52.75 | 52.75 | 50.70 | 52.26 | 52.26 | -0.28% | 819 |
| May 19, 2025 | 53.50 | 53.50 | 52.40 | 52.40 | 52.40 | -0.19% | 31,930 |
| May 16, 2025 | 53.19 | 53.19 | 52.50 | 52.50 | 52.50 | 1.45% | 2,351 |