ITOCHU Corporation (ITOCF)
OTCMKTS
· Delayed Price · Currency is USD
50.81
-2.44 (-4.59%)
Jun 27, 2025, 3:24 PM EDT
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | - | - | 431 |
| Jun 26, 2025 | 51.70 | 53.26 | 50.01 | 53.26 | 53.26 | 6.02% | 2,565 |
| Jun 25, 2025 | 51.37 | 51.37 | 50.07 | 50.23 | 50.23 | -1.54% | 1,810 |
| Jun 24, 2025 | 50.89 | 51.02 | 50.89 | 51.02 | 51.02 | -1.17% | 47,761 |
| Jun 23, 2025 | 51.70 | 51.70 | 50.07 | 51.62 | 51.62 | -0.15% | 8,384 |
| Jun 20, 2025 | 53.32 | 53.32 | 51.70 | 51.70 | 51.70 | -4.13% | 2,583 |
| Jun 18, 2025 | 51.20 | 53.96 | 51.04 | 53.93 | 53.93 | 5.46% | 1,634 |
| Jun 17, 2025 | 53.09 | 53.09 | 51.13 | 51.13 | 51.13 | 0.45% | 29,029 |
| Jun 16, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.51% | 735 |
| Jun 13, 2025 | 51.50 | 53.20 | 50.82 | 51.16 | 51.16 | -0.52% | 1,528 |
| Jun 12, 2025 | 53.15 | 53.19 | 50.78 | 51.43 | 51.43 | -1.43% | 3,798 |
| Jun 11, 2025 | 50.01 | 52.18 | 50.01 | 52.18 | 52.18 | 0.93% | 3,259 |
| Jun 10, 2025 | 52.00 | 52.00 | 50.77 | 51.69 | 51.69 | -1.07% | 1,240 |
| Jun 9, 2025 | 51.75 | 52.50 | 51.75 | 52.25 | 52.25 | -1.42% | 6,084 |
| Jun 6, 2025 | 51.75 | 54.64 | 51.75 | 53.00 | 53.00 | 1.80% | 2,049 |
| Jun 5, 2025 | 54.76 | 54.76 | 52.06 | 52.06 | 52.06 | -0.83% | 2,748 |
| Jun 4, 2025 | 52.32 | 54.27 | 52.00 | 52.50 | 52.50 | -2.00% | 42,302 |
| Jun 3, 2025 | 52.80 | 54.48 | 52.04 | 53.57 | 53.57 | 3.52% | 22,979 |
| Jun 2, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -2.54% | 50,705 |
| May 30, 2025 | 53.94 | 55.04 | 52.00 | 53.10 | 53.10 | -1.06% | 5,933 |
| May 29, 2025 | 52.00 | 54.29 | 52.00 | 53.67 | 53.67 | 2.99% | 5,184 |
| May 28, 2025 | 53.05 | 53.05 | 52.11 | 52.11 | 52.11 | -2.53% | 2,823 |
| May 27, 2025 | 53.50 | 53.50 | 52.50 | 53.46 | 53.46 | 0.91% | 18,502 |
| May 23, 2025 | 51.21 | 52.98 | 51.21 | 52.98 | 52.98 | 2.00% | 2,605 |
| May 22, 2025 | 52.75 | 52.91 | 50.63 | 51.94 | 51.94 | -0.21% | 5,749 |
| May 21, 2025 | 53.88 | 53.88 | 52.05 | 52.05 | 52.05 | -0.39% | 4,005 |
| May 20, 2025 | 52.75 | 52.75 | 50.70 | 52.26 | 52.26 | -0.28% | 819 |
| May 19, 2025 | 53.50 | 53.50 | 52.40 | 52.40 | 52.40 | -0.19% | 31,930 |
| May 16, 2025 | 53.19 | 53.19 | 52.50 | 52.50 | 52.50 | 1.45% | 2,351 |
| May 15, 2025 | 52.19 | 53.20 | 50.85 | 51.75 | 51.75 | 1.47% | 2,780 |
| May 14, 2025 | 48.55 | 51.02 | 48.55 | 51.00 | 51.00 | -1.60% | 67,119 |
| May 13, 2025 | 51.52 | 51.83 | 51.52 | 51.83 | 51.83 | 1.23% | 2,965 |
| 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 |