ITOCHU Corporation (ITOCF)
OTCMKTS · Delayed Price · Currency is USD
59.04
+0.20 (0.35%)
Sep 8, 2025, 3:38 PM EDT
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 52.32 | 52.44 | 51.86 | 52.44 | 52.44 | 3.19% | 1,556 |
| 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 |