ITOCHU Corporation (ITOCY)
OTCMKTS · Delayed Price · Currency is USD
14.40
-0.32 (-2.17%)
At close: Nov 6, 2026
ITOCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 14.69 | 14.69 | 13.82 | 14.40 | 14.40 | -2.17% | 287,182 |
| Nov 5, 2026 | 14.61 | 15.05 | 14.61 | 14.72 | 14.72 | -0.34% | 210,576 |
| Nov 4, 2026 | 14.98 | 14.98 | 14.55 | 14.77 | 14.77 | 2.71% | 236,099 |
| Nov 3, 2026 | 13.80 | 14.70 | 13.80 | 14.38 | 14.38 | -0.69% | 220,826 |
| Nov 2, 2026 | 14.67 | 14.67 | 14.32 | 14.48 | 14.48 | -1.43% | 318,049 |
| Oct 30, 2026 | 14.26 | 14.71 | 14.26 | 14.69 | 14.69 | -0.14% | 154,251 |
| Oct 29, 2026 | 15.01 | 15.01 | 14.64 | 14.71 | 14.71 | 0.68% | 180,218 |
| Oct 28, 2026 | 14.40 | 14.95 | 14.40 | 14.61 | 14.61 | -2.79% | 280,346 |
| Oct 27, 2026 | 14.73 | 15.35 | 14.73 | 15.03 | 15.03 | -0.27% | 244,478 |
| Oct 26, 2026 | 15.00 | 15.11 | 14.88 | 15.07 | 15.07 | 2.66% | 185,392 |
| Oct 23, 2026 | 14.24 | 14.68 | 14.24 | 14.68 | 14.68 | -0.68% | 163,128 |
| Oct 22, 2026 | 14.83 | 14.83 | 14.51 | 14.78 | 14.78 | 1.65% | 154,177 |
| Oct 21, 2026 | 14.50 | 14.60 | 14.27 | 14.54 | 14.54 | -0.27% | 247,103 |
| Oct 20, 2026 | 14.50 | 14.64 | 14.50 | 14.58 | 14.58 | 0.41% | 368,583 |
| Oct 19, 2026 | 14.49 | 14.68 | 14.41 | 14.52 | 14.52 | 0.97% | 401,237 |
| Oct 16, 2026 | 14.17 | 14.58 | 14.17 | 14.38 | 14.38 | 2.20% | 418,006 |
| Oct 15, 2026 | 14.19 | 14.19 | 14.01 | 14.07 | 14.07 | 0.86% | 473,707 |
| Oct 14, 2026 | 14.19 | 14.19 | 13.70 | 13.95 | 13.95 | -0.21% | 372,667 |
| Oct 13, 2026 | 14.19 | 14.19 | 13.94 | 13.98 | 13.98 | 2.64% | 362,759 |
| Oct 12, 2026 | 13.71 | 13.72 | 13.46 | 13.62 | 13.62 | -0.66% | 269,089 |
| Oct 9, 2026 | 13.35 | 13.71 | 13.35 | 13.71 | 13.71 | 0.88% | 311,143 |
| Oct 8, 2026 | 13.80 | 13.80 | 13.30 | 13.59 | 13.59 | 0.30% | 296,207 |
| Oct 7, 2026 | 13.81 | 13.81 | 13.53 | 13.55 | 13.55 | -1.38% | 267,463 |
| Oct 6, 2026 | 14.05 | 14.05 | 13.50 | 13.74 | 13.74 | -1.43% | 271,078 |
| Oct 5, 2026 | 13.90 | 13.94 | 13.82 | 13.94 | 13.94 | 0.14% | 173,150 |
| Oct 2, 2026 | 13.70 | 14.35 | 13.70 | 13.92 | 13.92 | 0.94% | 405,212 |
| Oct 1, 2026 | 13.75 | 14.15 | 13.75 | 13.79 | 13.79 | -1.08% | 259,004 |
| Sep 30, 2026 | 14.40 | 14.40 | 13.87 | 13.94 | 13.94 | 0.50% | 205,499 |
| Sep 29, 2026 | 14.00 | 14.00 | 13.75 | 13.87 | 13.87 | -1.67% | 244,629 |
| Sep 28, 2026 | 14.15 | 14.17 | 14.00 | 14.11 | 14.11 | 0.16% | 170,986 |
| Sep 25, 2026 | 14.24 | 14.24 | 13.75 | 14.08 | 14.08 | 0.73% | 219,294 |
| Sep 24, 2026 | 14.18 | 14.18 | 13.93 | 13.98 | 13.98 | -4.64% | 354,741 |
| Sep 23, 2026 | 14.80 | 14.80 | 14.32 | 14.66 | 14.66 | -0.95% | 215,089 |
| Sep 22, 2026 | 14.50 | 15.37 | 14.50 | 14.80 | 14.80 | 0.07% | 168,791 |
| Sep 21, 2026 | 14.70 | 14.82 | 14.70 | 14.79 | 14.79 | 0.75% | 227,956 |
| Sep 18, 2026 | 14.40 | 14.95 | 14.40 | 14.68 | 14.68 | -4.27% | 317,358 |
| Sep 17, 2026 | 15.27 | 15.44 | 15.25 | 15.34 | 15.34 | 2.85% | 270,868 |
| Sep 16, 2026 | 14.70 | 15.40 | 14.70 | 14.91 | 14.91 | -0.53% | 183,854 |
| Sep 15, 2026 | 14.70 | 15.25 | 14.70 | 14.99 | 14.99 | -1.19% | 410,875 |
| Sep 14, 2026 | 14.75 | 15.44 | 14.75 | 15.17 | 15.17 | 0.80% | 317,043 |
| Sep 11, 2026 | 14.70 | 15.09 | 14.70 | 15.05 | 15.05 | 2.94% | 319,968 |
| Sep 10, 2026 | 14.42 | 15.00 | 14.42 | 14.62 | 14.62 | -1.45% | 353,120 |
| Sep 9, 2026 | 14.92 | 15.00 | 14.78 | 14.84 | 14.84 | 0.30% | 296,682 |
| Sep 8, 2026 | 15.00 | 15.00 | 14.52 | 14.79 | 14.79 | 4.89% | 294,633 |
| Sep 4, 2026 | 13.98 | 14.17 | 13.98 | 14.10 | 14.10 | -1.88% | 221,828 |
| Sep 3, 2026 | 14.25 | 14.45 | 14.15 | 14.37 | 14.37 | 5.35% | 296,482 |
| Sep 2, 2026 | 13.59 | 13.64 | 13.47 | 13.64 | 13.64 | 3.18% | 292,225 |
| Sep 1, 2026 | 13.25 | 13.37 | 13.19 | 13.22 | 13.22 | 0.69% | 250,963 |
| Aug 31, 2026 | 13.21 | 13.21 | 13.10 | 13.13 | 13.13 | -0.15% | 538,946 |
| Aug 28, 2026 | 13.28 | 13.29 | 13.05 | 13.15 | 13.15 | 0.31% | 228,341 |