ITOCHU Corporation (ITOCY)
OTCMKTS
· Delayed Price · Currency is USD
99.77
+0.27 (0.27%)
Apr 24, 2025, 1:36 PM EDT
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 103.25 | 103.25 | 98.52 | 99.76 | - | 0.26% | 705 |
| Apr 23, 2025 | 97.47 | 100.88 | 97.47 | 99.50 | 99.50 | 0.10% | 32,279 |
| Apr 22, 2025 | 101.78 | 101.78 | 96.81 | 99.40 | 99.40 | 4.63% | 44,715 |
| Apr 21, 2025 | 95.25 | 95.79 | 93.63 | 95.00 | 95.00 | 2.21% | 41,024 |
| Apr 17, 2025 | 93.20 | 94.60 | 92.20 | 92.95 | 92.95 | 1.03% | 52,051 |
| Apr 16, 2025 | 93.34 | 93.35 | 91.65 | 92.00 | 92.00 | 0.10% | 66,531 |
| Apr 15, 2025 | 92.50 | 93.22 | 91.74 | 91.91 | 91.91 | -0.62% | 66,744 |
| Apr 14, 2025 | 94.58 | 94.58 | 91.50 | 92.48 | 92.48 | 0.29% | 243,999 |
| Apr 11, 2025 | 88.06 | 93.28 | 88.06 | 92.21 | 92.21 | 3.69% | 236,781 |
| Apr 10, 2025 | 90.77 | 94.18 | 86.50 | 88.93 | 88.93 | -4.29% | 68,970 |
| Apr 9, 2025 | 85.33 | 93.62 | 85.07 | 92.92 | 92.92 | 10.41% | 147,602 |
| Apr 8, 2025 | 89.27 | 89.27 | 82.90 | 84.16 | 84.16 | -1.52% | 115,261 |
| Apr 7, 2025 | 81.51 | 90.00 | 81.51 | 85.46 | 85.46 | 1.53% | 127,198 |
| Apr 4, 2025 | 83.85 | 88.19 | 83.61 | 84.17 | 84.17 | -4.55% | 72,988 |
| Apr 3, 2025 | 89.80 | 89.80 | 87.95 | 88.18 | 88.18 | -4.35% | 61,009 |
| Apr 2, 2025 | 93.25 | 93.65 | 91.10 | 92.19 | 92.19 | -1.61% | 43,144 |
| Apr 1, 2025 | 96.58 | 96.58 | 92.36 | 93.70 | 93.70 | 0.74% | 49,332 |
| Mar 31, 2025 | 95.00 | 95.51 | 92.12 | 93.01 | 93.01 | -1.61% | 99,113 |
| Mar 28, 2025 | 95.28 | 95.92 | 94.01 | 94.53 | 94.53 | -1.40% | 59,376 |
| Mar 27, 2025 | 95.25 | 96.87 | 95.25 | 95.87 | 95.87 | 0.94% | 44,189 |
| Mar 26, 2025 | 97.25 | 97.25 | 94.51 | 94.98 | 94.98 | -1.01% | 28,194 |
| Mar 25, 2025 | 96.50 | 96.50 | 95.27 | 95.95 | 95.95 | -0.11% | 29,936 |
| Mar 24, 2025 | 98.00 | 98.03 | 95.77 | 96.06 | 96.06 | -1.04% | 45,907 |
| Mar 21, 2025 | 98.80 | 98.80 | 96.59 | 97.07 | 97.07 | -1.81% | 46,849 |
| Mar 20, 2025 | 103.05 | 103.05 | 98.57 | 98.86 | 98.86 | -0.89% | 25,067 |
| Mar 19, 2025 | 99.86 | 102.23 | 97.00 | 99.75 | 99.75 | 4.88% | 43,933 |
| Mar 18, 2025 | 95.80 | 95.80 | 94.67 | 95.11 | 95.11 | -2.75% | 49,811 |
| Mar 17, 2025 | 96.60 | 98.32 | 96.05 | 97.80 | 97.80 | 5.00% | 67,558 |
| Mar 14, 2025 | 92.85 | 93.38 | 91.05 | 93.15 | 93.15 | 1.76% | 42,050 |
| Mar 13, 2025 | 94.33 | 94.33 | 91.45 | 91.53 | 91.53 | -0.44% | 32,685 |
| Mar 12, 2025 | 90.25 | 92.50 | 90.25 | 91.93 | 91.93 | 2.04% | 45,645 |
| Mar 11, 2025 | 90.00 | 90.75 | 89.25 | 90.09 | 90.09 | -0.58% | 46,460 |
| Mar 10, 2025 | 94.23 | 94.23 | 90.55 | 90.62 | 90.62 | -2.65% | 50,334 |
| Mar 7, 2025 | 92.25 | 93.10 | 90.47 | 93.09 | 93.09 | 3.15% | 106,176 |
| Mar 6, 2025 | 93.75 | 93.75 | 90.01 | 90.25 | 90.25 | -1.82% | 56,858 |
| Mar 5, 2025 | 90.88 | 92.12 | 90.88 | 91.92 | 91.92 | 1.46% | 31,848 |
| Mar 4, 2025 | 93.00 | 93.00 | 90.00 | 90.60 | 90.60 | -0.25% | 152,404 |
| Mar 3, 2025 | 90.00 | 92.23 | 90.00 | 90.83 | 90.83 | 2.30% | 81,189 |
| Feb 28, 2025 | 88.94 | 89.12 | 88.50 | 88.79 | 88.79 | -0.73% | 60,839 |
| Feb 27, 2025 | 90.25 | 91.24 | 89.44 | 89.44 | 89.44 | 1.06% | 47,266 |
| Feb 26, 2025 | 87.76 | 88.67 | 87.25 | 88.50 | 88.50 | 2.11% | 419,923 |
| Feb 25, 2025 | 87.75 | 87.98 | 86.40 | 86.67 | 86.67 | 4.67% | 325,820 |
| Feb 24, 2025 | 82.15 | 84.73 | 82.15 | 82.80 | 82.80 | 2.46% | 481,066 |
| Feb 21, 2025 | 81.50 | 81.67 | 80.56 | 80.81 | 80.81 | -0.30% | 44,721 |
| Feb 20, 2025 | 84.00 | 84.00 | 79.12 | 81.05 | 81.05 | -0.74% | 57,345 |
| Feb 19, 2025 | 82.12 | 83.53 | 81.17 | 81.66 | 81.66 | -2.46% | 104,073 |
| Feb 18, 2025 | 86.44 | 86.44 | 83.61 | 83.72 | 83.72 | -1.74% | 90,998 |
| Feb 14, 2025 | 86.62 | 86.62 | 85.15 | 85.20 | 85.20 | -2.41% | 65,889 |
| Feb 13, 2025 | 86.87 | 87.33 | 86.75 | 87.30 | 87.30 | 2.95% | 47,323 |
| Feb 12, 2025 | 85.00 | 86.20 | 84.34 | 84.80 | 84.80 | -1.84% | 66,952 |