Skip to main content

Itochu Corp ADR (OP: ITOCY )

87.53 +0.19 (+0.22%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 86.05 89.00 86.05 87.53 78,359 +0.19(+0.22%)
Apr 12, 2024 88.00 90.05 87.05 87.34 66,595 -1.85(-2.08%)
Apr 11, 2024 88.36 89.27 88.06 89.19 12,396 +0.85(+0.97%)
Apr 10, 2024 88.37 89.31 87.88 88.34 63,681 -1.04(-1.16%)
Apr 09, 2024 89.78 89.81 88.93 89.38 24,708 +0.27(+0.30%)
Apr 08, 2024 90.00 90.00 89.07 89.11 20,156 -0.92(-1.02%)
Apr 05, 2024 89.90 90.30 89.77 90.03 39,475 +1.33(+1.50%)
Apr 04, 2024 90.25 90.54 88.62 88.70 19,681 -1.55(-1.72%)
Apr 03, 2024 87.00 90.52 87.00 90.25 46,885 +6.49(+7.75%)
Apr 02, 2024 84.37 84.37 83.24 83.76 26,610 -1.57(-1.84%)
Apr 01, 2024 84.00 85.33 84.00 85.33 45,160 -0.23(-0.27%)
Mar 28, 2024 85.71 85.83 84.00 85.56 13,987 -0.80(-0.92%)
Mar 27, 2024 86.36 86.77 85.97 86.36 17,444 -0.39(-0.46%)
Mar 26, 2024 86.22 86.99 86.22 86.75 18,719 +0.49(+0.57%)
Mar 25, 2024 86.28 86.49 86.25 86.26 23,062 -1.26(-1.44%)
Mar 22, 2024 87.82 87.82 87.36 87.52 24,659 +0.02(+0.02%)
Mar 21, 2024 84.75 88.81 84.75 87.50 22,781 -0.06(-0.07%)
Mar 20, 2024 87.60 87.75 86.79 87.56 13,205 +0.67(+0.77%)
Mar 19, 2024 87.69 87.69 86.16 86.89 19,648 +0.26(+0.30%)
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%)
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.