Skip to main content

Itochu Corp ADR (OP: ITOCY )

86.63 -0.32 (-0.37%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 88.27 88.27 86.33 86.63 21,918 -0.32(-0.37%)
Mar 15, 2024 87.48 87.86 86.57 86.95 32,088 +0.76(+0.88%)
Mar 14, 2024 84.49 86.75 83.98 86.19 61,127 +1.75(+2.07%)
Mar 13, 2024 85.00 85.11 83.17 84.44 19,565 -1.10(-1.29%)
Mar 12, 2024 85.79 85.84 84.97 85.54 26,836 -0.28(-0.33%)
Mar 11, 2024 87.79 87.79 85.65 85.82 44,720 -3.14(-3.53%)
Mar 08, 2024 89.43 90.03 88.68 88.96 21,441 -0.27(-0.30%)
Mar 07, 2024 88.86 89.43 88.86 89.23 30,959 +0.01(+0.01%)
Mar 06, 2024 88.76 89.66 88.76 89.22 24,427 +0.92(+1.04%)
Mar 05, 2024 86.28 89.10 86.28 88.30 175,025 +0.61(+0.70%)
Mar 04, 2024 88.41 88.41 87.10 87.69 305,445 -0.72(-0.81%)
Mar 01, 2024 87.75 89.50 87.41 88.41 48,263 +1.69(+1.95%)
Feb 29, 2024 87.99 87.99 86.33 86.72 29,433 -0.29(-0.33%)
Feb 28, 2024 88.30 88.30 86.89 87.01 71,691 -0.83(-0.94%)
Feb 27, 2024 88.84 90.10 87.78 87.84 27,599 -0.89(-1.00%)
Feb 26, 2024 90.10 90.10 88.49 88.73 58,196 -1.22(-1.36%)
Feb 23, 2024 89.58 89.95 89.43 89.95 25,884 +0.53(+0.59%)
Feb 22, 2024 90.04 90.04 89.00 89.42 42,787 +0.83(+0.94%)
Feb 21, 2024 88.19 89.85 88.19 88.59 24,822 +0.74(+0.84%)
Feb 20, 2024 89.15 89.15 87.69 87.85 26,858 -0.57(-0.64%)
Feb 16, 2024 89.35 89.35 87.92 88.42 20,219 -0.99(-1.11%)
Feb 15, 2024 89.14 90.28 87.19 89.41 21,130 +0.81(+0.91%)
Feb 14, 2024 88.36 88.61 87.50 88.60 20,872 +0.97(+1.11%)
Feb 13, 2024 88.51 88.67 87.53 87.63 35,662 -1.41(-1.58%)
Feb 12, 2024 90.02 90.02 88.38 89.04 35,735 +0.41(+0.46%)
Feb 09, 2024 89.24 89.24 87.51 88.63 23,950 -1.12(-1.25%)
Feb 08, 2024 89.58 89.75 88.86 89.75 35,268 -1.56(-1.71%)
Feb 07, 2024 91.17 91.33 90.88 91.31 16,309 +3.42(+3.89%)
Feb 06, 2024 87.90 87.95 87.32 87.89 32,931 -1.41(-1.58%)
Feb 05, 2024 90.22 90.22 88.83 89.30 31,567 -2.63(-2.86%)
Feb 02, 2024 92.87 92.87 90.67 91.93 190,222 -0.66(-0.71%)
Feb 01, 2024 92.08 92.59 91.43 92.59 17,871 +1.66(+1.83%)
Jan 31, 2024 91.42 91.86 90.69 90.93 32,272 +0.82(+0.91%)
Jan 30, 2024 90.00 90.22 89.82 90.11 28,200 -0.43(-0.47%)
Jan 29, 2024 89.90 90.54 89.80 90.54 17,613 +1.54(+1.73%)
Jan 26, 2024 89.97 89.97 89.00 89.00 29,216 -0.99(-1.10%)
Jan 25, 2024 89.96 90.08 89.52 89.99 21,612 +0.09(+0.10%)
Jan 24, 2024 90.08 90.64 89.45 89.90 940,219 +0.45(+0.50%)
Jan 23, 2024 89.41 89.50 88.52 89.45 209,198 -0.95(-1.05%)
Jan 22, 2024 89.95 90.90 89.53 90.40 161,988 +1.00(+1.12%)
Jan 19, 2024 89.05 89.40 88.63 89.40 23,663 -0.13(-0.15%)
Jan 18, 2024 89.99 89.99 88.94 89.53 23,758 +0.18(+0.20%)
Jan 17, 2024 89.43 89.43 88.98 89.35 29,497 -0.42(-0.47%)
Jan 16, 2024 90.00 90.56 89.72 89.77 47,460 -0.39(-0.43%)
Jan 12, 2024 90.26 90.80 90.04 90.16 15,409 +2.61(+2.98%)
Jan 11, 2024 88.64 88.64 86.90 87.55 35,452 +2.79(+3.29%)
Jan 10, 2024 84.00 85.08 84.00 84.76 31,443 +3.03(+3.71%)
Jan 09, 2024 81.00 81.86 81.00 81.73 15,201 -1.06(-1.28%)
Jan 08, 2024 81.99 82.83 81.75 82.79 14,454 +1.32(+1.62%)
Jan 05, 2024 81.32 82.31 79.33 81.47 17,050 +0.99(+1.23%)
Jan 04, 2024 81.44 81.44 80.48 80.48 21,078 -0.16(-0.20%)
Jan 03, 2024 80.00 80.78 80.00 80.64 25,829 -0.05(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.