ITOCHU Corporation (ITOCF)
OTCMKTS
· Delayed Price · Currency is USD
47.84
+0.84 (1.79%)
Jan 22, 2025, 3:00 PM EST
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 47.84 | 47.84 | 45.16 | 47.84 | 47.84 | 1.79% | 2,813 |
| Jan 21, 2025 | 44.29 | 48.58 | 44.29 | 47.00 | 47.00 | -2.59% | 6,311 |
| Jan 17, 2025 | 44.29 | 48.25 | 44.13 | 48.25 | 48.25 | 1.51% | 1,907 |
| Jan 16, 2025 | 44.70 | 48.09 | 44.54 | 47.53 | 47.53 | -2.09% | 2,504 |
| Jan 15, 2025 | 45.91 | 48.55 | 45.75 | 48.55 | 48.55 | 5.45% | 14,274 |
| Jan 14, 2025 | 49.40 | 49.40 | 44.70 | 46.04 | 46.04 | 2.65% | 23,204 |
| Jan 13, 2025 | 46.83 | 46.99 | 44.70 | 44.85 | 44.85 | -7.30% | 5,032 |
| Jan 10, 2025 | 47.54 | 48.38 | 45.88 | 48.38 | 48.38 | -5.14% | 5,408 |
| Jan 8, 2025 | 47.29 | 51.00 | 47.29 | 51.00 | 51.00 | 6.03% | 2,465 |
| Jan 7, 2025 | 47.70 | 51.65 | 47.70 | 48.10 | 48.10 | 0.63% | 3,454 |
| Jan 6, 2025 | 51.84 | 51.84 | 47.80 | 47.80 | 47.80 | 0.21% | 1,073 |
| Jan 3, 2025 | 47.70 | 51.57 | 47.54 | 47.70 | 47.70 | -2.59% | 2,126 |
| Jan 2, 2025 | 51.61 | 51.69 | 47.70 | 48.97 | 48.97 | 2.66% | 1,897 |
| Dec 31, 2024 | 51.52 | 51.54 | 47.70 | 47.70 | 47.70 | -1.36% | 1,393 |
| Dec 30, 2024 | 51.74 | 52.00 | 48.36 | 48.36 | 48.36 | -1.71% | 3,229 |
| Dec 27, 2024 | 51.84 | 51.84 | 47.70 | 49.20 | 49.20 | -4.73% | 3,941 |
| Dec 26, 2024 | 48.00 | 51.64 | 47.54 | 51.64 | 51.64 | 8.26% | 2,128 |
| Dec 24, 2024 | 47.70 | 50.00 | 47.54 | 47.70 | 47.70 | -3.34% | 2,336 |
| Dec 23, 2024 | 49.84 | 49.84 | 47.54 | 49.35 | 49.35 | 1.13% | 4,752 |
| Dec 20, 2024 | 47.70 | 49.84 | 47.54 | 48.80 | 48.80 | 1.04% | 4,047 |
| Dec 19, 2024 | 48.22 | 50.35 | 47.83 | 48.30 | 48.30 | -1.19% | 4,716 |
| Dec 18, 2024 | 50.70 | 50.70 | 48.88 | 48.88 | 48.88 | -3.55% | 25,041 |
| Dec 17, 2024 | 49.82 | 52.17 | 49.53 | 50.68 | 50.68 | 2.12% | 37,700 |
| Dec 16, 2024 | 49.79 | 52.40 | 49.63 | 49.63 | 49.63 | -0.32% | 4,638 |
| Dec 13, 2024 | 49.79 | 52.99 | 49.63 | 49.79 | 49.79 | -1.08% | 2,585 |
| Dec 12, 2024 | 49.91 | 53.52 | 49.88 | 50.33 | 50.33 | 0.27% | 2,811 |
| Dec 11, 2024 | 49.91 | 53.34 | 49.75 | 50.20 | 50.20 | 0.90% | 9,326 |
| Dec 10, 2024 | 49.91 | 53.21 | 49.75 | 49.75 | 49.75 | -1.49% | 2,904 |
| Dec 9, 2024 | 53.68 | 53.68 | 49.75 | 50.50 | 50.50 | 1.00% | 2,266 |
| Dec 6, 2024 | 53.16 | 53.16 | 50.00 | 50.00 | 50.00 | 1.01% | 4,794 |
| Dec 5, 2024 | 53.75 | 53.91 | 48.98 | 49.50 | 49.50 | -7.63% | 3,571 |
| Dec 4, 2024 | 54.29 | 54.29 | 49.59 | 53.59 | 53.59 | 9.03% | 1,357 |
| Dec 3, 2024 | 49.36 | 53.75 | 49.15 | 49.15 | 49.15 | -4.10% | 2,446 |
| Dec 2, 2024 | 51.25 | 51.25 | 47.99 | 51.25 | 51.25 | 0.49% | 3,694 |
| Nov 29, 2024 | 47.66 | 51.09 | 47.66 | 51.00 | 51.00 | 1.31% | 2,317 |
| Nov 27, 2024 | 49.00 | 50.34 | 47.66 | 50.34 | 50.34 | 4.31% | 2,256 |
| Nov 26, 2024 | 50.80 | 50.80 | 48.26 | 48.26 | 48.26 | -0.82% | 4,306 |
| Nov 25, 2024 | 51.29 | 51.29 | 48.66 | 48.66 | 48.66 | -5.44% | 2,450 |
| Nov 22, 2024 | 48.66 | 51.46 | 48.66 | 51.46 | 51.46 | 0.96% | 2,853 |
| Nov 21, 2024 | 49.85 | 50.97 | 48.66 | 50.97 | 50.97 | 5.09% | 933 |
| Nov 20, 2024 | 46.86 | 51.46 | 46.86 | 48.50 | 48.50 | -5.53% | 2,318 |
| Nov 19, 2024 | 52.25 | 52.25 | 48.50 | 51.34 | 51.34 | 5.77% | 13,344 |
| Nov 18, 2024 | 48.66 | 52.25 | 48.50 | 48.54 | 48.54 | -6.02% | 6,771 |
| Nov 15, 2024 | 51.01 | 52.09 | 48.66 | 51.65 | 51.65 | -2.34% | 1,405 |
| Nov 14, 2024 | 49.22 | 53.05 | 49.06 | 52.89 | 52.89 | 10.03% | 2,094 |
| Nov 13, 2024 | 52.53 | 52.53 | 48.07 | 48.07 | 48.07 | -4.17% | 2,685 |
| Nov 12, 2024 | 50.75 | 53.05 | 50.00 | 50.16 | 50.16 | 1.66% | 4,025 |
| Nov 11, 2024 | 53.05 | 53.05 | 49.18 | 49.34 | 49.34 | -2.64% | 3,950 |
| Nov 8, 2024 | 52.80 | 52.89 | 50.53 | 50.68 | 50.68 | 3.85% | 1,964 |
| Nov 7, 2024 | 53.00 | 53.05 | 48.70 | 48.80 | 48.80 | -1.03% | 1,452 |
| Nov 6, 2024 | 50.30 | 50.30 | 49.31 | 49.31 | 49.31 | -4.88% | 1,719 |
| Nov 5, 2024 | 51.14 | 53.14 | 49.57 | 51.84 | 51.84 | 8.54% | 5,223 |
| Nov 4, 2024 | 50.00 | 52.46 | 47.67 | 47.76 | 47.76 | -0.27% | 5,757 |
| Nov 1, 2024 | 49.21 | 52.21 | 47.61 | 47.89 | 47.89 | -0.50% | 1,115 |
| Oct 31, 2024 | 51.62 | 51.62 | 48.13 | 48.13 | 48.13 | -7.16% | 20,806 |
| Oct 30, 2024 | 48.40 | 53.10 | 48.40 | 51.84 | 51.84 | - | 1,958 |
| Oct 29, 2024 | 48.29 | 52.11 | 48.29 | 51.84 | 51.84 | 0.62% | 1,888 |
| Oct 28, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - | 272 |
| Oct 25, 2024 | 48.29 | 51.88 | 48.29 | 51.52 | 51.52 | 6.69% | 6,881 |
| Oct 24, 2024 | 48.29 | 51.70 | 48.29 | 48.29 | 48.29 | -2.05% | 1,423 |
| Oct 23, 2024 | 52.05 | 52.05 | 48.37 | 49.30 | 49.30 | -4.00% | 2,369 |
| Oct 22, 2024 | 49.70 | 52.56 | 49.54 | 51.36 | 51.36 | -2.33% | 3,587 |
| Oct 21, 2024 | 50.31 | 52.58 | 49.70 | 52.58 | 52.58 | 3.48% | 1,726 |
| Oct 18, 2024 | 51.00 | 53.31 | 50.81 | 50.81 | 50.81 | 0.87% | 1,239 |
| Oct 17, 2024 | 51.09 | 53.40 | 50.37 | 50.37 | 50.37 | -1.24% | 1,281 |
| Oct 16, 2024 | 52.13 | 52.13 | 50.81 | 51.00 | 51.00 | -3.10% | 1,468 |
| Oct 15, 2024 | 51.54 | 52.63 | 50.47 | 52.63 | 52.63 | -0.94% | 1,160 |
| Oct 14, 2024 | 54.00 | 54.00 | 53.13 | 53.13 | 53.13 | -2.91% | 883 |
| Oct 11, 2024 | 52.29 | 54.72 | 51.70 | 54.72 | 54.72 | 4.23% | 673 |
| Oct 10, 2024 | 52.45 | 52.96 | 52.45 | 52.50 | 52.50 | 0.54% | 1,883 |
| Oct 9, 2024 | 51.70 | 52.22 | 51.70 | 52.22 | 52.22 | -0.13% | 4,283 |
| Oct 8, 2024 | 50.82 | 55.25 | 50.82 | 52.29 | 52.29 | -4.65% | 1,851 |
| Oct 7, 2024 | 51.70 | 55.09 | 51.70 | 54.84 | 54.84 | 5.85% | 3,682 |
| Oct 4, 2024 | 55.09 | 55.09 | 51.76 | 51.81 | 51.81 | 0.21% | 1,509 |
| Oct 3, 2024 | 51.70 | 54.84 | 51.70 | 51.70 | 51.70 | -5.55% | 1,522 |
| Oct 2, 2024 | 52.15 | 56.09 | 52.15 | 54.74 | 54.74 | 0.53% | 4,736 |
| Oct 1, 2024 | 57.34 | 57.34 | 52.23 | 54.45 | 54.45 | 5.40% | 4,194 |
| Sep 30, 2024 | 51.14 | 55.09 | 51.14 | 51.66 | 51.66 | -0.21% | 3,650 |
| Sep 27, 2024 | 54.34 | 54.34 | 50.76 | 51.77 | 51.77 | -6.72% | 1,879 |
| Sep 26, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.77 | 4.40% | 1,048 |
| Sep 25, 2024 | 51.59 | 53.16 | 51.43 | 53.16 | 52.46 | -0.87% | 772 |
| Sep 24, 2024 | 53.00 | 53.63 | 53.00 | 53.63 | 52.92 | 3.80% | 11,012 |
| Sep 23, 2024 | 54.14 | 54.30 | 51.66 | 51.66 | 50.98 | -4.05% | 1,339 |
| Sep 20, 2024 | 54.28 | 54.28 | 51.33 | 53.84 | 53.13 | -1.10% | 2,067 |
| Sep 19, 2024 | 54.00 | 54.68 | 54.00 | 54.44 | 53.72 | 5.63% | 1,003 |
| Sep 18, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 50.86 | -5.15% | 38,765 |
| Sep 17, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 53.62 | 3.62% | 5,515 |
| Sep 16, 2024 | 54.18 | 54.18 | 51.02 | 52.44 | 51.75 | -2.26% | 2,026 |
| Sep 13, 2024 | 54.34 | 54.34 | 49.69 | 53.65 | 52.94 | 6.85% | 12,251 |
| Sep 12, 2024 | 54.34 | 54.34 | 49.96 | 50.21 | 49.55 | -7.60% | 2,649 |
| Sep 11, 2024 | 50.31 | 54.34 | 50.31 | 54.34 | 53.62 | 5.31% | 1,037 |
| Sep 10, 2024 | 50.70 | 51.60 | 50.70 | 51.60 | 50.92 | -3.46% | 2,102 |
| Sep 9, 2024 | 54.34 | 54.34 | 52.71 | 53.45 | 52.75 | 2.83% | 4,948 |
| Sep 6, 2024 | 54.30 | 54.34 | 48.36 | 51.98 | 51.30 | -4.34% | 5,426 |
| Sep 5, 2024 | 54.34 | 54.34 | 49.93 | 54.34 | 53.62 | 9.18% | 3,894 |
| Sep 4, 2024 | 53.00 | 53.00 | 49.61 | 49.77 | 49.11 | -7.99% | 4,882 |
| Sep 3, 2024 | 54.09 | 54.09 | 51.09 | 54.09 | 53.38 | 2.91% | 2,036 |
| Aug 30, 2024 | 52.00 | 52.56 | 52.00 | 52.56 | 51.87 | 5.42% | 604 |
| Aug 29, 2024 | 49.25 | 51.84 | 49.10 | 49.86 | 49.20 | 3.44% | 1,211 |
| Aug 28, 2024 | 48.08 | 48.20 | 48.08 | 48.20 | 47.57 | -3.81% | 8,016 |