ITOCHU Corporation (ITOCY)
OTCMKTS
· Delayed Price · Currency is USD
103.38
+0.91 (0.89%)
May 12, 2025, 3:59 PM EDT
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 105.59 | 103.71 | 102.81 | 103.41 | - | 0.92% | 4,013 |
| May 9, 2025 | 103.25 | 103.87 | 102.26 | 102.47 | 102.47 | 0.17% | 29,490 |
| May 8, 2025 | 101.40 | 102.75 | 101.40 | 102.30 | 102.30 | 0.85% | 24,845 |
| May 7, 2025 | 101.30 | 101.88 | 101.00 | 101.44 | 101.44 | 2.05% | 37,994 |
| May 6, 2025 | 98.00 | 99.60 | 98.00 | 99.40 | 99.40 | 0.10% | 24,769 |
| May 5, 2025 | 99.38 | 99.60 | 98.61 | 99.30 | 99.30 | 0.91% | 58,610 |
| May 2, 2025 | 100.00 | 102.40 | 97.88 | 98.40 | 98.40 | -2.84% | 38,952 |
| May 1, 2025 | 104.00 | 105.36 | 100.44 | 101.28 | 101.28 | -1.19% | 19,429 |
| Apr 30, 2025 | 101.50 | 106.29 | 101.00 | 102.50 | 102.50 | -0.92% | 35,504 |
| Apr 29, 2025 | 103.28 | 105.68 | 102.71 | 103.45 | 103.45 | 0.44% | 25,769 |
| Apr 28, 2025 | 97.46 | 103.00 | 97.46 | 103.00 | 103.00 | 2.77% | 72,279 |
| Apr 25, 2025 | 99.48 | 101.51 | 99.26 | 100.22 | 100.22 | -0.18% | 19,047 |
| Apr 24, 2025 | 103.25 | 103.25 | 98.52 | 100.40 | 100.40 | 0.90% | 27,466 |
| 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 |