ITOCHU Corporation (ITOCY)
OTCMKTS · Delayed Price · Currency is USD
117.30
+0.53 (0.45%)
Nov 24, 2025, 4:00 PM EST
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 117.00 | 117.58 | 115.57 | 117.30 | 117.30 | 0.45% | 53,435 |
| Nov 21, 2025 | 111.43 | 117.38 | 111.00 | 116.77 | 116.77 | 3.36% | 32,374 |
| Nov 20, 2025 | 115.59 | 116.24 | 112.96 | 112.97 | 112.97 | -2.56% | 37,304 |
| Nov 19, 2025 | 113.40 | 116.92 | 113.40 | 115.94 | 115.94 | -0.75% | 35,124 |
| Nov 18, 2025 | 112.30 | 116.90 | 112.30 | 116.82 | 116.82 | -2.09% | 36,039 |
| Nov 17, 2025 | 119.21 | 122.82 | 118.64 | 119.31 | 119.31 | -3.37% | 29,001 |
| Nov 14, 2025 | 121.64 | 123.55 | 121.64 | 123.47 | 123.47 | 2.63% | 20,640 |
| Nov 13, 2025 | 121.44 | 123.01 | 120.30 | 120.30 | 120.30 | -3.03% | 36,643 |
| Nov 12, 2025 | 122.00 | 124.25 | 122.00 | 124.06 | 124.06 | 1.97% | 49,907 |
| Nov 11, 2025 | 121.56 | 121.71 | 120.98 | 121.67 | 121.67 | -1.36% | 13,217 |
| Nov 10, 2025 | 122.71 | 123.34 | 122.69 | 123.34 | 123.34 | -0.39% | 18,094 |
| Nov 7, 2025 | 125.06 | 125.06 | 122.65 | 123.82 | 123.82 | -0.11% | 32,890 |
| Nov 6, 2025 | 121.00 | 127.30 | 121.00 | 123.95 | 123.95 | 2.12% | 19,469 |
| Nov 5, 2025 | 120.00 | 125.81 | 116.31 | 121.38 | 121.38 | 4.94% | 37,427 |
| Nov 4, 2025 | 115.20 | 116.59 | 115.20 | 115.67 | 115.67 | 0.41% | 35,869 |
| Nov 3, 2025 | 115.22 | 115.69 | 115.00 | 115.20 | 115.20 | -0.13% | 24,924 |
| Oct 31, 2025 | 112.00 | 115.76 | 112.00 | 115.35 | 115.35 | -0.32% | 18,699 |
| Oct 30, 2025 | 117.01 | 118.66 | 115.50 | 115.72 | 115.72 | 0.78% | 16,785 |
| Oct 29, 2025 | 114.10 | 115.20 | 114.10 | 114.82 | 114.82 | -1.77% | 24,410 |
| Oct 28, 2025 | 117.88 | 117.88 | 116.76 | 116.89 | 116.89 | -0.14% | 31,371 |
| Oct 27, 2025 | 115.91 | 117.30 | 114.76 | 117.06 | 117.06 | 2.11% | 20,076 |
| Oct 24, 2025 | 115.19 | 115.19 | 114.63 | 114.64 | 114.64 | 1.30% | 29,094 |
| Oct 23, 2025 | 112.96 | 113.25 | 112.82 | 113.17 | 113.17 | -0.69% | 18,216 |
| Oct 22, 2025 | 113.99 | 114.83 | 113.61 | 113.96 | 113.96 | 0.61% | 19,197 |
| Oct 21, 2025 | 112.95 | 113.64 | 112.95 | 113.27 | 113.27 | -0.61% | 16,491 |
| Oct 20, 2025 | 112.31 | 114.41 | 112.31 | 113.97 | 113.97 | 1.49% | 61,686 |
| Oct 17, 2025 | 110.00 | 112.36 | 110.00 | 112.30 | 112.30 | 1.34% | 87,285 |
| Oct 16, 2025 | 110.34 | 111.43 | 109.58 | 110.82 | 110.82 | -0.34% | 27,505 |
| Oct 15, 2025 | 108.00 | 114.70 | 108.00 | 111.20 | 111.20 | 0.80% | 33,698 |
| Oct 14, 2025 | 108.94 | 110.83 | 108.83 | 110.32 | 110.32 | 0.01% | 38,475 |
| Oct 13, 2025 | 109.20 | 110.61 | 109.20 | 110.31 | 110.31 | 1.27% | 37,831 |
| Oct 10, 2025 | 108.50 | 110.92 | 108.50 | 108.93 | 108.93 | -3.10% | 37,095 |
| 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 |