ITOCHU Corporation (ITOCF)
OTCMKTS
· Delayed Price · Currency is USD
51.83
-0.17 (-0.33%)
May 12, 2025, 3:46 PM EDT
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 51.74 | 51.84 | 49.41 | 51.20 | 51.20 | -1.04% | 32,839 |
| May 9, 2025 | 51.76 | 51.76 | 49.69 | 51.74 | 51.74 | 4.98% | 1,891 |
| May 8, 2025 | 52.00 | 52.17 | 49.28 | 49.28 | 49.28 | -5.23% | 6,475 |
| May 7, 2025 | 50.70 | 52.50 | 49.50 | 52.00 | 52.00 | 5.05% | 12,470 |
| May 6, 2025 | 50.00 | 50.72 | 49.50 | 49.50 | 49.50 | -2.06% | 1,610 |
| May 5, 2025 | 51.80 | 51.80 | 49.35 | 50.54 | 50.54 | -0.60% | 7,322 |
| May 2, 2025 | 48.00 | 51.37 | 47.47 | 50.85 | 50.85 | 0.10% | 1,082 |
| May 1, 2025 | 52.25 | 52.25 | 48.99 | 50.80 | 50.80 | 0.90% | 1,598 |
| Apr 30, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - | 147 |
| Apr 29, 2025 | 50.90 | 51.45 | 49.57 | 50.34 | 50.34 | 2.24% | 3,320 |
| Apr 28, 2025 | 50.85 | 51.33 | 49.24 | 49.24 | 49.24 | 1.49% | 4,415 |
| Apr 25, 2025 | 50.25 | 50.25 | 48.52 | 48.52 | 48.52 | -5.33% | 1,178 |
| Apr 24, 2025 | 50.00 | 51.25 | 49.72 | 51.25 | 51.25 | 2.77% | 1,040 |
| Apr 23, 2025 | 50.75 | 52.00 | 49.81 | 49.87 | 49.87 | 0.22% | 3,727 |
| Apr 22, 2025 | 49.74 | 50.92 | 47.32 | 49.76 | 49.76 | 7.70% | 3,900 |
| Apr 21, 2025 | 46.00 | 49.26 | 46.00 | 46.20 | 46.20 | 0.10% | 3,837 |
| Apr 17, 2025 | 46.17 | 48.31 | 46.16 | 46.16 | 46.16 | 1.08% | 4,107 |
| Apr 16, 2025 | 46.82 | 48.12 | 45.50 | 45.67 | 45.67 | -2.43% | 49,182 |
| Apr 15, 2025 | 47.00 | 47.00 | 46.00 | 46.80 | 46.80 | 0.74% | 178,514 |
| Apr 14, 2025 | 48.60 | 48.60 | 44.42 | 46.46 | 46.46 | 1.00% | 39,391 |
| Apr 11, 2025 | 46.80 | 47.39 | 45.00 | 46.00 | 46.00 | 5.50% | 14,861 |
| Apr 10, 2025 | 44.71 | 47.50 | 43.35 | 43.60 | 43.60 | 1.04% | 3,070 |
| Apr 9, 2025 | 41.90 | 47.00 | 41.84 | 43.15 | 43.15 | 2.78% | 10,923 |
| Apr 8, 2025 | 43.01 | 45.81 | 41.95 | 41.98 | 41.98 | -0.04% | 5,626 |
| Apr 7, 2025 | 41.58 | 44.64 | 41.58 | 42.00 | 42.00 | 1.06% | 10,727 |
| Apr 4, 2025 | 47.00 | 47.00 | 41.56 | 41.56 | 41.56 | -7.49% | 11,255 |
| Apr 3, 2025 | 43.34 | 46.60 | 43.34 | 44.93 | 44.93 | -2.76% | 4,749 |
| Apr 2, 2025 | 46.00 | 47.42 | 44.89 | 46.20 | 46.20 | -3.50% | 5,372 |
| Apr 1, 2025 | 46.63 | 48.39 | 46.63 | 47.88 | 47.88 | -1.26% | 49,387 |
| Mar 31, 2025 | 48.01 | 48.53 | 46.38 | 48.49 | 48.49 | 2.91% | 2,626 |
| Mar 28, 2025 | 48.88 | 48.88 | 46.48 | 47.12 | 47.12 | -2.17% | 5,716 |
| Mar 27, 2025 | 48.11 | 48.59 | 47.93 | 48.17 | 48.17 | 1.51% | 9,957 |
| Mar 26, 2025 | 48.00 | 49.57 | 47.32 | 47.45 | 47.45 | -2.57% | 4,180 |
| Mar 25, 2025 | 47.96 | 50.25 | 47.25 | 48.70 | 48.70 | -3.43% | 47,224 |
| Mar 24, 2025 | 49.67 | 50.43 | 47.49 | 50.43 | 50.43 | 1.93% | 3,468 |
| Mar 21, 2025 | 48.94 | 50.83 | 48.57 | 49.48 | 49.48 | 0.85% | 8,943 |
| Mar 20, 2025 | 50.58 | 51.47 | 49.06 | 49.06 | 49.06 | -3.01% | 4,538 |
| Mar 19, 2025 | 51.03 | 51.47 | 49.25 | 50.58 | 50.58 | 6.02% | 4,772 |
| Mar 18, 2025 | 48.35 | 49.68 | 47.00 | 47.71 | 47.71 | 0.44% | 7,458 |
| Mar 17, 2025 | 49.02 | 49.20 | 47.15 | 47.50 | 47.50 | 1.72% | 5,515 |
| Mar 14, 2025 | 46.22 | 46.70 | 45.11 | 46.70 | 46.70 | 3.38% | 2,442 |
| Mar 13, 2025 | 47.28 | 47.28 | 44.67 | 45.17 | 45.17 | -0.11% | 2,598 |
| Mar 12, 2025 | 47.39 | 47.39 | 45.22 | 45.22 | 45.22 | 1.03% | 4,620 |
| Mar 11, 2025 | 45.40 | 45.40 | 44.75 | 44.76 | 44.76 | -2.06% | 2,257 |
| Mar 10, 2025 | 46.76 | 46.76 | 44.91 | 45.70 | 45.70 | -1.27% | 3,035 |
| Mar 7, 2025 | 45.14 | 46.80 | 45.14 | 46.29 | 46.29 | 2.52% | 6,779 |
| Mar 6, 2025 | 44.01 | 46.32 | 44.01 | 45.15 | 45.15 | -3.71% | 6,861 |
| Mar 5, 2025 | 47.05 | 47.05 | 45.10 | 46.89 | 46.89 | 1.93% | 1,702 |
| Mar 4, 2025 | 44.48 | 46.18 | 44.48 | 46.00 | 46.00 | 1.32% | 4,868 |
| Mar 3, 2025 | 47.70 | 47.70 | 44.80 | 45.40 | 45.40 | -2.46% | 2,718 |