Advertisement
U.S. Markets close in 4 hrs 33 mins

ITOCHU Corporation (ITOCY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
99.05+0.05 (+0.05%)
As of 10:42AM EDT. Market open.
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 202498.5099.8798.4599.0599.051,803
Oct 31, 202499.1599.9698.6799.0099.0041,500
Oct 30, 202499.60100.8599.60100.43100.4311,000
Oct 29, 202499.5199.9999.5199.6599.6524,100
Oct 28, 202499.36100.5798.6598.9598.9516,700
Oct 25, 202496.4998.9396.4998.3298.3218,700
Oct 24, 2024101.05101.0598.3798.9898.9826,600
Oct 23, 2024100.00100.0098.3498.7798.7725,700
Oct 22, 202497.40102.0197.40100.39100.3923,300
Oct 21, 2024101.00101.16100.01100.18100.1820,500
Oct 18, 202496.92102.0996.92101.82101.8240,700
Oct 17, 2024103.31103.31101.59101.59101.5926,500
Oct 16, 2024102.46102.98102.46102.92102.9238,300
Oct 15, 2024104.50104.50101.45101.52101.5215,300
Oct 14, 2024102.00104.73102.00104.64104.6424,200
Oct 11, 2024105.00105.00104.02104.56104.5637,600
Oct 10, 2024103.50106.96103.50104.58104.5816,100
Oct 09, 2024104.65104.65103.87104.36104.3623,300
Oct 08, 2024106.99106.99105.92106.00106.0015,000
Oct 07, 2024110.00110.00106.33106.89106.8926,600
Oct 04, 2024108.21108.57107.66108.57108.5724,500
Oct 03, 2024106.50109.16106.29107.18107.1817,900
Oct 02, 2024109.99110.74108.02109.03109.0364,500
Oct 01, 2024109.73111.79108.44109.10109.1043,900
Sep 30, 2024104.90107.89104.90107.65107.6516,400
Sep 27, 2024101.00108.45101.00105.35105.3515,100
Sep 26, 2024116.50116.50110.42111.30111.3033,300
Sep 25, 2024109.12109.13107.36107.36107.3613,900
Sep 24, 2024104.70109.88104.70107.89107.8919,300
Sep 23, 2024106.37113.05106.37108.34108.3411,800
Sep 20, 2024107.68108.31107.00107.60107.6013,900
Sep 19, 2024108.25109.09107.82108.76108.7622,100
Sep 18, 2024105.82105.82103.45104.08104.08104,600
Sep 17, 2024104.68105.24104.11104.48104.4874,400
Sep 16, 2024104.45105.16103.95104.98104.9870,400
Sep 13, 2024104.86107.24103.76103.85103.8539,300
Sep 12, 2024103.39105.08103.39105.08105.0830,000
Sep 11, 2024105.59106.75104.80106.67106.6732,800
Sep 10, 2024108.25108.25104.50106.28106.2840,400
Sep 09, 2024106.29107.26105.57105.84105.8430,700
Sep 06, 2024106.80106.80102.67102.74102.7455,700
Sep 05, 2024104.99105.27104.23105.00105.0048,200
Sep 04, 202497.88104.0297.88103.19103.1924,200
Sep 03, 2024106.08108.26104.47104.56104.5637,600
Aug 30, 2024105.99106.04105.30105.78105.7814,000
Aug 29, 2024101.83104.27101.78102.84102.8436,600
Aug 28, 2024101.60101.8299.83100.46100.4617,600
Aug 27, 2024101.13101.96101.13101.56101.5621,500
Aug 26, 202496.7599.3996.7598.7198.7126,100
Aug 23, 2024100.02100.0297.4499.3199.3137,000
Aug 22, 202497.5798.5396.8596.8596.8544,600
Aug 21, 202497.3397.8197.1797.5797.5742,400
Aug 20, 202497.9698.6497.5098.0098.00145,200
Aug 19, 202497.5998.6397.5998.6198.6126,800
Aug 16, 202496.0096.1495.3895.6795.6720,800
Aug 15, 202494.1297.6494.1297.4397.4328,800
Aug 14, 202495.0095.1794.4395.1795.1752,000
Aug 13, 202493.8594.9791.7894.9594.9536,300
Aug 12, 202493.6294.3790.6392.6092.6034,000
Aug 09, 202491.5894.1690.5091.6691.6658,700
Aug 08, 202486.8289.9486.2987.4987.4933,800
Aug 07, 202489.3191.0388.1788.1788.1776,800
Aug 06, 202484.0087.5184.0086.2086.20127,200
Aug 05, 202485.4086.2579.2586.2586.2552,200
Aug 02, 202489.3391.7588.6990.5290.5232,000
Aug 01, 202497.2997.7295.3295.6095.6028,100
Jul 31, 2024103.93104.61101.19102.30102.3014,000
Jul 30, 202498.3799.0897.6598.3798.378,600
Jul 29, 202497.81101.1297.8198.4698.4618,000
Jul 26, 202498.9099.8795.9798.5798.5715,200
Jul 25, 202496.9898.4396.7697.6097.6028,400
Jul 24, 2024100.50102.0199.1999.5399.5326,900
Jul 23, 2024102.73104.10101.44101.91101.9126,500
Jul 22, 2024102.48103.02101.46102.11102.1115,600
Jul 19, 2024102.55102.55101.52101.65101.6515,000
Jul 18, 2024102.79102.88101.38101.72101.7232,700
Jul 17, 2024103.00103.55102.80102.91102.9135,300
Jul 16, 2024101.87102.63101.87102.56102.5612,100
Jul 15, 2024101.36101.68100.71100.71100.7110,600
Jul 12, 2024101.41101.68101.20101.46101.4611,100
Jul 11, 2024100.84101.01100.34100.34100.3425,600
Jul 10, 2024102.00102.36101.62102.23102.2321,700
Jul 09, 2024101.50101.50100.65100.65100.6514,800
Jul 08, 2024101.00101.00100.33100.35100.3530,400
Jul 05, 2024101.34101.34100.24100.74100.7415,900
Jul 03, 202498.0899.7698.0899.6499.6417,600
Jul 02, 202499.7099.9098.2699.2899.2820,400
Jul 01, 202498.0098.0095.7797.4197.4127,000
Jun 28, 202498.5299.0398.1598.3598.3529,500
Jun 27, 202496.0096.3695.9496.2196.2115,500
Jun 26, 202495.1296.2095.1295.8495.8415,300
Jun 25, 202496.7396.7394.7395.2195.2135,400
Jun 24, 202490.3992.0690.3991.6091.6026,800
Jun 21, 202490.7492.0090.7491.0891.0825,900
Jun 20, 202489.1994.7789.1992.0892.0818,400
Jun 18, 202489.2094.0389.2092.0092.0018,400
Jun 17, 202496.0596.0593.6594.4494.4414,700
Jun 14, 202495.1095.1094.4694.8694.8615,200
Jun 13, 202492.5596.6992.5593.3293.3227,700
Jun 12, 202494.3197.6894.3195.1195.1138,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...