ITOCHU Corporation (ITOCY)
OTCMKTS · Delayed Price · Currency is USD
112.41
+0.17 (0.15%)
Oct 9, 2025, 3:42 PM EDT
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 109.00 | 113.13 | 109.00 | 112.42 | 112.42 | 0.16% | 30,836 |
| Oct 8, 2025 | 113.95 | 113.95 | 112.22 | 112.24 | 112.24 | 0.33% | 21,724 |
| Oct 7, 2025 | 107.51 | 112.24 | 107.51 | 111.87 | 111.87 | -1.41% | 25,390 |
| Oct 6, 2025 | 113.50 | 113.62 | 113.20 | 113.47 | 113.47 | -0.64% | 28,729 |
| Oct 3, 2025 | 109.01 | 115.60 | 109.01 | 114.20 | 114.20 | 0.76% | 17,479 |
| Oct 2, 2025 | 113.01 | 113.59 | 112.84 | 113.34 | 113.34 | -0.22% | 15,097 |
| Oct 1, 2025 | 114.27 | 115.79 | 113.52 | 113.59 | 113.59 | -1.30% | 23,767 |
| Sep 30, 2025 | 113.55 | 117.84 | 113.55 | 115.08 | 115.08 | -0.31% | 14,861 |
| Sep 29, 2025 | 117.62 | 117.62 | 115.12 | 115.44 | 115.44 | 0.10% | 22,834 |
| Sep 26, 2025 | 112.50 | 117.20 | 112.50 | 115.32 | 115.32 | 0.59% | 23,247 |
| Sep 25, 2025 | 114.40 | 115.10 | 114.40 | 114.64 | 114.64 | -1.35% | 19,408 |
| Sep 24, 2025 | 119.00 | 119.00 | 116.16 | 116.21 | 116.21 | -1.68% | 29,208 |
| Sep 23, 2025 | 119.00 | 119.50 | 118.20 | 118.20 | 118.20 | -0.61% | 17,823 |
| Sep 22, 2025 | 118.21 | 119.06 | 118.14 | 118.92 | 118.92 | 0.93% | 28,191 |
| Sep 19, 2025 | 113.11 | 118.24 | 113.11 | 117.83 | 117.83 | -0.05% | 22,519 |
| Sep 18, 2025 | 117.44 | 117.97 | 117.44 | 117.89 | 117.89 | 1.54% | 20,044 |
| Sep 17, 2025 | 116.59 | 116.79 | 115.89 | 116.10 | 116.10 | -0.39% | 20,520 |
| Sep 16, 2025 | 118.00 | 118.00 | 116.31 | 116.55 | 116.55 | -0.23% | 35,494 |
| Sep 15, 2025 | 116.68 | 117.09 | 113.54 | 116.82 | 116.82 | 0.42% | 28,891 |
| Sep 12, 2025 | 117.24 | 117.24 | 115.98 | 116.33 | 116.33 | -0.78% | 15,802 |
| Sep 11, 2025 | 120.85 | 120.85 | 116.74 | 117.24 | 117.24 | -0.11% | 25,525 |
| Sep 10, 2025 | 117.83 | 117.83 | 117.37 | 117.37 | 117.37 | -0.24% | 12,326 |
| Sep 9, 2025 | 121.59 | 121.59 | 117.10 | 117.66 | 117.66 | -1.31% | 23,306 |
| Sep 8, 2025 | 118.50 | 119.28 | 118.48 | 119.22 | 119.22 | 2.30% | 36,583 |
| Sep 5, 2025 | 117.00 | 117.60 | 113.98 | 116.53 | 116.53 | 0.79% | 29,009 |
| Sep 4, 2025 | 115.06 | 115.77 | 115.03 | 115.62 | 115.62 | 0.39% | 36,001 |
| Sep 3, 2025 | 115.36 | 115.36 | 114.76 | 115.17 | 115.17 | -0.48% | 30,718 |
| Sep 2, 2025 | 114.99 | 115.77 | 114.68 | 115.73 | 115.73 | 2.28% | 41,862 |
| Aug 29, 2025 | 113.00 | 113.55 | 112.82 | 113.15 | 113.15 | -0.07% | 33,216 |
| Aug 28, 2025 | 113.00 | 113.79 | 113.00 | 113.23 | 113.23 | 1.25% | 58,316 |
| Aug 27, 2025 | 110.77 | 111.83 | 110.77 | 111.83 | 111.83 | 0.40% | 33,691 |
| Aug 26, 2025 | 114.89 | 114.89 | 110.90 | 111.38 | 111.38 | -0.86% | 19,393 |
| Aug 25, 2025 | 112.02 | 112.82 | 112.02 | 112.35 | 112.35 | 0.72% | 12,132 |
| Aug 22, 2025 | 110.21 | 111.84 | 109.99 | 111.55 | 111.55 | 1.73% | 22,949 |
| Aug 21, 2025 | 109.65 | 110.02 | 109.49 | 109.65 | 109.65 | -1.63% | 23,019 |
| Aug 20, 2025 | 112.42 | 112.42 | 110.59 | 111.47 | 111.47 | -0.79% | 18,887 |
| Aug 19, 2025 | 110.04 | 112.46 | 110.04 | 112.36 | 112.36 | 1.27% | 16,950 |
| Aug 18, 2025 | 109.98 | 111.19 | 109.98 | 110.95 | 110.95 | 2.15% | 33,448 |
| Aug 15, 2025 | 109.51 | 109.51 | 108.47 | 108.61 | 108.61 | 1.33% | 14,916 |
| Aug 14, 2025 | 108.71 | 108.73 | 106.75 | 107.19 | 107.19 | -2.42% | 19,866 |
| Aug 13, 2025 | 111.59 | 111.59 | 109.71 | 109.85 | 109.85 | -0.94% | 26,589 |
| Aug 12, 2025 | 105.66 | 110.95 | 105.66 | 110.89 | 110.89 | 1.87% | 18,328 |
| Aug 11, 2025 | 109.08 | 109.48 | 108.85 | 108.85 | 108.85 | -0.40% | 16,067 |
| Aug 8, 2025 | 108.28 | 109.41 | 108.28 | 109.29 | 109.29 | 1.76% | 24,427 |
| Aug 7, 2025 | 106.95 | 107.40 | 106.75 | 107.40 | 107.40 | -0.48% | 25,717 |
| Aug 6, 2025 | 108.27 | 108.27 | 106.29 | 107.92 | 107.92 | 3.28% | 14,343 |
| Aug 5, 2025 | 105.20 | 105.20 | 104.37 | 104.49 | 104.49 | -0.87% | 50,232 |
| Aug 4, 2025 | 105.87 | 106.14 | 104.90 | 105.41 | 105.41 | 0.59% | 30,651 |
| Aug 1, 2025 | 104.18 | 104.81 | 103.63 | 104.79 | 104.79 | -0.46% | 18,290 |
| Jul 31, 2025 | 106.17 | 106.17 | 104.78 | 105.27 | 105.27 | 0.10% | 24,695 |