ITOCHU Corporation (ITOCF)
OTCMKTS
· Delayed Price · Currency is USD
48.49
+1.37 (2.91%)
Mar 31, 2025, 2:48 PM EST
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 48.88 | 48.88 | 46.48 | 47.12 | 47.12 | -2.17% | 5,716 |
| Mar 27, 2025 | 48.11 | 48.59 | 47.93 | 48.17 | 48.17 | 1.51% | 9,957 |
| Mar 26, 2025 | 48.00 | 49.57 | 47.32 | 47.45 | 47.45 | -2.57% | 4,180 |
| Mar 25, 2025 | 47.96 | 50.25 | 47.25 | 48.70 | 48.70 | -3.43% | 47,224 |
| Mar 24, 2025 | 49.67 | 50.43 | 47.49 | 50.43 | 50.43 | 1.93% | 3,468 |
| Mar 21, 2025 | 48.94 | 50.83 | 48.57 | 49.48 | 49.48 | 0.85% | 8,943 |
| Mar 20, 2025 | 50.58 | 51.47 | 49.06 | 49.06 | 49.06 | -3.01% | 4,538 |
| Mar 19, 2025 | 51.03 | 51.47 | 49.25 | 50.58 | 50.58 | 6.02% | 4,772 |
| Mar 18, 2025 | 48.35 | 49.68 | 47.00 | 47.71 | 47.71 | 0.44% | 7,458 |
| Mar 17, 2025 | 49.02 | 49.20 | 47.15 | 47.50 | 47.50 | 1.72% | 5,515 |
| Mar 14, 2025 | 46.22 | 46.70 | 45.11 | 46.70 | 46.70 | 3.38% | 2,442 |
| Mar 13, 2025 | 47.28 | 47.28 | 44.67 | 45.17 | 45.17 | -0.11% | 2,598 |
| Mar 12, 2025 | 47.39 | 47.39 | 45.22 | 45.22 | 45.22 | 1.03% | 4,620 |
| Mar 11, 2025 | 45.40 | 45.40 | 44.75 | 44.76 | 44.76 | -2.06% | 2,257 |
| Mar 10, 2025 | 46.76 | 46.76 | 44.91 | 45.70 | 45.70 | -1.27% | 3,035 |
| Mar 7, 2025 | 45.14 | 46.80 | 45.14 | 46.29 | 46.29 | 2.52% | 6,779 |
| Mar 6, 2025 | 44.01 | 46.32 | 44.01 | 45.15 | 45.15 | -3.71% | 6,861 |
| Mar 5, 2025 | 47.05 | 47.05 | 45.10 | 46.89 | 46.89 | 1.93% | 1,702 |
| Mar 4, 2025 | 44.48 | 46.18 | 44.48 | 46.00 | 46.00 | 1.32% | 4,868 |
| Mar 3, 2025 | 47.70 | 47.70 | 44.80 | 45.40 | 45.40 | -2.46% | 2,718 |
| Feb 28, 2025 | 43.94 | 46.55 | 43.94 | 46.55 | 46.55 | -0.44% | 8,301 |
| Feb 27, 2025 | 45.09 | 47.70 | 45.00 | 46.75 | 46.75 | 4.96% | 5,705 |
| Feb 26, 2025 | 44.00 | 45.45 | 43.42 | 44.54 | 44.54 | 2.60% | 477,668 |
| Feb 25, 2025 | 43.79 | 46.25 | 41.48 | 43.41 | 43.41 | 5.31% | 8,323 |
| Feb 24, 2025 | 41.23 | 42.40 | 40.77 | 41.22 | 41.22 | 5.18% | 16,569 |
| Feb 21, 2025 | 39.76 | 42.40 | 39.19 | 39.19 | 39.19 | -1.71% | 9,444 |
| Feb 20, 2025 | 40.70 | 42.59 | 39.87 | 39.87 | 39.87 | -1.83% | 5,295 |
| Feb 19, 2025 | 40.80 | 42.55 | 40.00 | 40.61 | 40.61 | -2.31% | 4,648 |
| Feb 18, 2025 | 43.73 | 43.73 | 40.93 | 41.57 | 41.57 | 1.70% | 5,135 |
| Feb 14, 2025 | 41.70 | 41.70 | 40.88 | 40.88 | 40.88 | -9.10% | 3,024 |
| Feb 13, 2025 | 41.84 | 44.97 | 41.17 | 44.97 | 44.97 | 8.01% | 9,037 |
| Feb 12, 2025 | 42.54 | 43.94 | 41.02 | 41.64 | 41.64 | -3.50% | 4,689 |
| Feb 11, 2025 | 44.85 | 44.85 | 42.98 | 43.15 | 43.15 | -0.14% | 4,174 |
| Feb 10, 2025 | 43.50 | 45.26 | 43.09 | 43.21 | 43.21 | -1.23% | 3,595 |
| Feb 7, 2025 | 44.90 | 45.98 | 43.75 | 43.75 | 43.75 | -2.78% | 5,757 |
| Feb 6, 2025 | 44.94 | 46.92 | 44.92 | 45.00 | 45.00 | -1.11% | 3,161 |
| Feb 5, 2025 | 45.08 | 45.72 | 45.08 | 45.50 | 45.50 | -0.09% | 2,106 |
| Feb 4, 2025 | 46.00 | 46.18 | 45.54 | 45.54 | 45.54 | 0.04% | 1,867 |
| Feb 3, 2025 | 44.88 | 47.23 | 44.16 | 45.52 | 45.52 | -4.71% | 5,536 |
| Jan 31, 2025 | 45.06 | 47.94 | 45.06 | 47.77 | 47.77 | 5.92% | 2,817 |
| Jan 30, 2025 | 45.15 | 45.15 | 45.10 | 45.10 | 45.10 | 0.94% | 901 |
| Jan 29, 2025 | 44.20 | 44.68 | 44.04 | 44.68 | 44.68 | -0.27% | 19,505 |
| Jan 28, 2025 | 48.33 | 48.49 | 44.20 | 44.80 | 44.80 | 1.52% | 3,355 |
| Jan 27, 2025 | 48.05 | 48.05 | 44.13 | 44.13 | 44.13 | -0.36% | 2,292 |
| Jan 24, 2025 | 44.29 | 47.94 | 44.13 | 44.29 | 44.29 | -1.58% | 2,200 |
| Jan 23, 2025 | 45.16 | 47.65 | 45.00 | 45.00 | 45.00 | -5.94% | 3,851 |
| 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 |