Skip to main content
ITOCHU Corporation (ITOCY)
OTCMKTS · Delayed Price · Currency is USD
118.88
-0.65 (-0.54%)
At close: Dec 5, 2025

ITOCHU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025119.44119.44118.49118.49--0.87%793
Dec 4, 2025120.27120.27119.19119.53119.531.41%33,480
Dec 3, 2025118.47118.47116.49117.86117.86-0.51%35,238
Dec 2, 2025118.46118.63118.13118.47118.470.35%17,278
Dec 1, 2025118.20119.00117.86118.06118.06-1.56%20,531
Nov 28, 2025120.30120.30119.46119.93119.93-0.11%22,755
Nov 26, 2025118.60120.06118.60120.06120.062.36%31,467
Nov 25, 2025117.43117.52116.21117.30117.30-101,128
Nov 24, 2025117.00117.58115.57117.30117.300.45%53,435
Nov 21, 2025111.43117.38111.00116.77116.773.36%32,374
Nov 20, 2025115.59116.24112.96112.97112.97-2.56%37,304
Nov 19, 2025113.40116.92113.40115.94115.94-0.75%35,124
Nov 18, 2025112.30116.90112.30116.82116.82-2.09%36,039
Nov 17, 2025119.21122.82118.64119.31119.31-3.37%29,001
Nov 14, 2025121.64123.55121.64123.47123.472.63%20,640
Nov 13, 2025121.44123.01120.30120.30120.30-3.03%36,643
Nov 12, 2025122.00124.25122.00124.06124.061.97%49,907
Nov 11, 2025121.56121.71120.98121.67121.67-1.36%13,217
Nov 10, 2025122.71123.34122.69123.34123.34-0.39%18,094
Nov 7, 2025125.06125.06122.65123.82123.82-0.11%32,890
Nov 6, 2025121.00127.30121.00123.95123.952.12%19,469
Nov 5, 2025120.00125.81116.31121.38121.384.94%37,427
Nov 4, 2025115.20116.59115.20115.67115.670.41%35,869
Nov 3, 2025115.22115.69115.00115.20115.20-0.13%24,924
Oct 31, 2025112.00115.76112.00115.35115.35-0.32%18,699
Oct 30, 2025117.01118.66115.50115.72115.720.78%16,785
Oct 29, 2025114.10115.20114.10114.82114.82-1.77%24,410
Oct 28, 2025117.88117.88116.76116.89116.89-0.14%31,371
Oct 27, 2025115.91117.30114.76117.06117.062.11%20,076
Oct 24, 2025115.19115.19114.63114.64114.641.30%29,094
Oct 23, 2025112.96113.25112.82113.17113.17-0.69%18,216
Oct 22, 2025113.99114.83113.61113.96113.960.61%19,197
Oct 21, 2025112.95113.64112.95113.27113.27-0.61%16,491
Oct 20, 2025112.31114.41112.31113.97113.971.49%61,686
Oct 17, 2025110.00112.36110.00112.30112.301.34%87,285
Oct 16, 2025110.34111.43109.58110.82110.82-0.34%27,505
Oct 15, 2025108.00114.70108.00111.20111.200.80%33,698
Oct 14, 2025108.94110.83108.83110.32110.320.01%38,475
Oct 13, 2025109.20110.61109.20110.31110.311.27%37,831
Oct 10, 2025108.50110.92108.50108.93108.93-3.10%37,095
Oct 9, 2025109.00113.13109.00112.42112.420.16%30,836
Oct 8, 2025113.95113.95112.22112.24112.240.33%21,724
Oct 7, 2025107.51112.24107.51111.87111.87-1.41%25,390
Oct 6, 2025113.50113.62113.20113.47113.47-0.64%28,729
Oct 3, 2025109.01115.60109.01114.20114.200.76%17,479
Oct 2, 2025113.01113.59112.84113.34113.34-0.22%15,097
Oct 1, 2025114.27115.79113.52113.59113.59-1.30%23,767
Sep 30, 2025113.55117.84113.55115.08115.08-0.31%14,861
Sep 29, 2025117.62117.62115.12115.44115.440.10%22,834
Sep 26, 2025112.50117.20112.50115.32115.320.59%23,247