Skip to main content

Itochu Corp ADR (OP: ITOCY )

94.10 +0.20 (+0.21%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 94.00 94.26 93.79 93.90 12,135 +0.93(+1.00%)
May 17, 2024 94.66 95.35 92.90 92.97 16,425 +0.10(+0.11%)
May 16, 2024 91.81 93.72 91.81 92.87 44,280 +0.50(+0.54%)
May 15, 2024 91.47 92.48 91.47 92.38 27,663 +1.33(+1.47%)
May 14, 2024 91.80 91.80 90.57 91.04 41,929 -0.39(-0.43%)
May 13, 2024 92.80 92.80 91.20 91.43 29,687 -1.82(-1.95%)
May 10, 2024 90.62 93.29 90.62 93.25 19,162 +0.38(+0.41%)
May 09, 2024 88.98 92.87 88.98 92.87 14,779 +0.87(+0.95%)
May 08, 2024 92.65 92.65 91.50 92.00 31,282 -3.53(-3.70%)
May 07, 2024 95.46 96.40 95.46 95.53 23,763 -0.57(-0.59%)
May 06, 2024 96.00 96.43 96.00 96.10 35,149 +0.33(+0.34%)
May 03, 2024 95.64 95.99 95.13 95.77 108,540 +1.78(+1.89%)
May 02, 2024 93.16 94.22 93.16 93.99 16,861 +3.93(+4.36%)
May 01, 2024 90.13 91.07 89.70 90.06 11,439 +0.35(+0.39%)
Apr 30, 2024 92.25 92.25 89.71 89.71 40,081 -0.46(-0.51%)
Apr 29, 2024 90.65 90.65 89.06 90.17 19,264 +1.23(+1.38%)
Apr 26, 2024 88.42 89.28 88.42 88.94 35,717 +0.38(+0.43%)
Apr 25, 2024 87.52 88.74 87.52 88.56 184,915 +0.43(+0.49%)
Apr 24, 2024 88.14 89.70 87.79 88.13 33,257 +1.56(+1.80%)
Apr 23, 2024 86.34 88.05 86.34 86.57 24,061 +1.07(+1.25%)
Apr 22, 2024 85.95 86.51 84.65 85.50 25,243 +0.70(+0.83%)
Apr 19, 2024 85.00 85.23 84.59 84.80 30,489 -0.29(-0.34%)
Apr 18, 2024 85.35 85.71 84.96 85.09 32,585 -1.57(-1.81%)
Apr 17, 2024 86.05 88.50 85.76 86.66 35,256 +0.59(+0.69%)
Apr 16, 2024 86.60 86.60 85.91 86.07 33,745 -1.46(-1.67%)
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%)
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.