OTC Markets OTCPK - Delayed Quote USD

ITOCHU Corporation (ITOCY)

Compare
99.00 -0.61 (-0.61%)
At close: October 31 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 99.15 99.96 98.67 99.00 99.00 41,500
Oct 30, 2024 99.60 100.85 99.60 100.43 100.43 11,000
Oct 29, 2024 99.51 99.99 99.51 99.65 99.65 24,100
Oct 28, 2024 99.36 100.57 98.65 98.95 98.95 16,700
Oct 25, 2024 96.49 98.93 96.49 98.32 98.32 18,700
Oct 24, 2024 101.05 101.05 98.37 98.98 98.98 26,600
Oct 23, 2024 100.00 100.00 98.34 98.77 98.77 25,700
Oct 22, 2024 97.40 102.01 97.40 100.39 100.39 23,300
Oct 21, 2024 101.00 101.16 100.01 100.18 100.18 20,500
Oct 18, 2024 96.92 102.09 96.92 101.82 101.82 40,700
Oct 17, 2024 103.31 103.31 101.59 101.59 101.59 26,500
Oct 16, 2024 102.46 102.98 102.46 102.92 102.92 38,300
Oct 15, 2024 104.50 104.50 101.45 101.52 101.52 15,300
Oct 14, 2024 102.00 104.73 102.00 104.64 104.64 24,200
Oct 11, 2024 105.00 105.00 104.02 104.56 104.56 37,600
Oct 10, 2024 103.50 106.96 103.50 104.58 104.58 16,100
Oct 9, 2024 104.65 104.65 103.87 104.36 104.36 23,300
Oct 8, 2024 106.99 106.99 105.92 106.00 106.00 15,000
Oct 7, 2024 110.00 110.00 106.33 106.89 106.89 26,600
Oct 4, 2024 108.21 108.57 107.66 108.57 108.57 24,500
Oct 3, 2024 106.50 109.16 106.29 107.18 107.18 17,900
Oct 2, 2024 109.99 110.74 108.02 109.03 109.03 64,500
Oct 1, 2024 109.73 111.79 108.44 109.10 109.10 43,900
Sep 30, 2024 104.90 107.89 104.90 107.65 107.65 16,400
Sep 27, 2024 101.00 108.45 101.00 105.35 105.35 15,100
Sep 26, 2024 116.50 116.50 110.42 111.30 111.30 33,300
Sep 25, 2024 109.12 109.13 107.36 107.36 107.36 13,900
Sep 24, 2024 104.70 109.88 104.70 107.89 107.89 19,300
Sep 23, 2024 106.37 113.05 106.37 108.34 108.34 11,800
Sep 20, 2024 107.68 108.31 107.00 107.60 107.60 13,900
Sep 19, 2024 108.25 109.09 107.82 108.76 108.76 22,100
Sep 18, 2024 105.82 105.82 103.45 104.08 104.08 104,600
Sep 17, 2024 104.68 105.24 104.11 104.48 104.48 74,400
Sep 16, 2024 104.45 105.16 103.95 104.98 104.98 70,400
Sep 13, 2024 104.86 107.24 103.76 103.85 103.85 39,300
Sep 12, 2024 103.39 105.08 103.39 105.08 105.08 30,000
Sep 11, 2024 105.59 106.75 104.80 106.67 106.67 32,800
Sep 10, 2024 108.25 108.25 104.50 106.28 106.28 40,400
Sep 9, 2024 106.29 107.26 105.57 105.84 105.84 30,700
Sep 6, 2024 106.80 106.80 102.67 102.74 102.74 55,700
Sep 5, 2024 104.99 105.27 104.23 105.00 105.00 48,200
Sep 4, 2024 97.88 104.02 97.88 103.19 103.19 24,200
Sep 3, 2024 106.08 108.26 104.47 104.56 104.56 37,600
Aug 30, 2024 105.99 106.04 105.30 105.78 105.78 14,000
Aug 29, 2024 101.83 104.27 101.78 102.84 102.84 36,600
Aug 28, 2024 101.60 101.82 99.83 100.46 100.46 17,600
Aug 27, 2024 101.13 101.96 101.13 101.56 101.56 21,500
Aug 26, 2024 96.75 99.39 96.75 98.71 98.71 26,100
Aug 23, 2024 100.02 100.02 97.44 99.31 99.31 37,000
Aug 22, 2024 97.57 98.53 96.85 96.85 96.85 44,600
Aug 21, 2024 97.33 97.81 97.17 97.57 97.57 42,400
Aug 20, 2024 97.96 98.64 97.50 98.00 98.00 145,200
Aug 19, 2024 97.59 98.63 97.59 98.61 98.61 26,800
Aug 16, 2024 96.00 96.14 95.38 95.67 95.67 20,800
Aug 15, 2024 94.12 97.64 94.12 97.43 97.43 28,800
Aug 14, 2024 95.00 95.17 94.43 95.17 95.17 52,000
Aug 13, 2024 93.85 94.97 91.78 94.95 94.95 36,300
Aug 12, 2024 93.62 94.37 90.63 92.60 92.60 34,000
Aug 9, 2024 91.58 94.16 90.50 91.66 91.66 58,700
Aug 8, 2024 86.82 89.94 86.29 87.49 87.49 33,800
Aug 7, 2024 89.31 91.03 88.17 88.17 88.17 76,800
Aug 6, 2024 84.00 87.51 84.00 86.20 86.20 127,200
Aug 5, 2024 85.40 86.25 79.25 86.25 86.25 52,200
Aug 2, 2024 89.33 91.75 88.69 90.52 90.52 32,000
Aug 1, 2024 97.29 97.72 95.32 95.60 95.60 28,100
Jul 31, 2024 103.93 104.61 101.19 102.30 102.30 14,000
Jul 30, 2024 98.37 99.08 97.65 98.37 98.37 8,600
Jul 29, 2024 97.81 101.12 97.81 98.46 98.46 18,000
Jul 26, 2024 98.90 99.87 95.97 98.57 98.57 15,200
Jul 25, 2024 96.98 98.43 96.76 97.60 97.60 28,400
Jul 24, 2024 100.50 102.01 99.19 99.53 99.53 26,900
Jul 23, 2024 102.73 104.10 101.44 101.91 101.91 26,500
Jul 22, 2024 102.48 103.02 101.46 102.11 102.11 15,600
Jul 19, 2024 102.55 102.55 101.52 101.65 101.65 15,000
Jul 18, 2024 102.79 102.88 101.38 101.72 101.72 32,700
Jul 17, 2024 103.00 103.55 102.80 102.91 102.91 35,300
Jul 16, 2024 101.87 102.63 101.87 102.56 102.56 12,100
Jul 15, 2024 101.36 101.68 100.71 100.71 100.71 10,600
Jul 12, 2024 101.41 101.68 101.20 101.46 101.46 11,100
Jul 11, 2024 100.84 101.01 100.34 100.34 100.34 25,600
Jul 10, 2024 102.00 102.36 101.62 102.23 102.23 21,700
Jul 9, 2024 101.50 101.50 100.65 100.65 100.65 14,800
Jul 8, 2024 101.00 101.00 100.33 100.35 100.35 30,400
Jul 5, 2024 101.34 101.34 100.24 100.74 100.74 15,900
Jul 3, 2024 98.08 99.76 98.08 99.64 99.64 17,600
Jul 2, 2024 99.70 99.90 98.26 99.28 99.28 20,400
Jul 1, 2024 98.00 98.00 95.77 97.41 97.41 27,000
Jun 28, 2024 98.52 99.03 98.15 98.35 98.35 29,500
Jun 27, 2024 96.00 96.36 95.94 96.21 96.21 15,500
Jun 26, 2024 95.12 96.20 95.12 95.84 95.84 15,300
Jun 25, 2024 96.73 96.73 94.73 95.21 95.21 35,400
Jun 24, 2024 90.39 92.06 90.39 91.60 91.60 26,800
Jun 21, 2024 90.74 92.00 90.74 91.08 91.08 25,900
Jun 20, 2024 89.19 94.77 89.19 92.08 92.08 18,400
Jun 18, 2024 89.20 94.03 89.20 92.00 92.00 18,400
Jun 17, 2024 96.05 96.05 93.65 94.44 94.44 14,700
Jun 14, 2024 95.10 95.10 94.46 94.86 94.86 15,200
Jun 13, 2024 92.55 96.69 92.55 93.32 93.32 27,700
Jun 12, 2024 94.31 97.68 94.31 95.11 95.11 38,700
Jun 11, 2024 94.03 95.27 92.53 92.70 92.70 16,400
Jun 10, 2024 92.51 94.31 91.60 94.31 94.31 22,800
Jun 7, 2024 93.61 95.32 93.61 93.94 93.94 10,400
Jun 6, 2024 93.85 95.15 93.85 94.02 94.02 9,700
Jun 5, 2024 96.46 96.46 93.86 94.45 94.45 103,900
Jun 4, 2024 95.43 95.43 94.65 94.90 94.90 29,600
Jun 3, 2024 95.43 95.99 94.95 95.47 95.47 17,300
May 31, 2024 94.75 95.20 94.03 94.61 94.61 56,800
May 30, 2024 91.68 92.04 90.68 91.77 91.77 35,000
May 29, 2024 89.70 92.32 89.70 91.69 91.69 17,600
May 28, 2024 94.31 94.43 93.00 94.02 94.02 15,200
May 24, 2024 94.86 94.86 92.40 92.57 92.57 14,600
May 23, 2024 92.00 92.18 91.17 91.19 91.19 28,500
May 22, 2024 95.97 95.97 92.70 92.77 92.77 22,200
May 21, 2024 94.56 94.56 93.77 94.00 94.00 12,100
May 20, 2024 94.00 94.26 93.79 93.90 93.90 12,100
May 17, 2024 94.66 95.35 92.90 92.97 92.97 16,400
May 16, 2024 91.81 93.72 91.81 92.87 92.87 44,300
May 15, 2024 91.51 92.48 91.48 92.38 92.38 27,700
May 14, 2024 91.80 91.80 90.57 91.04 91.04 41,900
May 13, 2024 92.80 92.80 91.20 91.43 91.43 29,700
May 10, 2024 90.62 93.29 90.62 93.25 93.25 19,200
May 9, 2024 88.98 92.87 88.98 92.87 92.87 14,800
May 8, 2024 92.65 92.65 91.50 92.00 92.00 31,300
May 7, 2024 95.46 96.40 95.46 95.53 95.53 23,800
May 6, 2024 96.00 96.43 96.00 96.10 96.10 35,100
May 3, 2024 95.70 95.99 95.13 95.77 95.77 108,500
May 2, 2024 93.16 94.22 93.16 93.99 93.99 16,900
May 1, 2024 90.13 91.07 89.70 90.06 90.06 11,400
Apr 30, 2024 92.25 92.25 89.71 89.71 89.71 40,100
Apr 29, 2024 90.65 90.65 89.06 90.17 90.17 19,300
Apr 26, 2024 88.93 89.28 88.42 88.94 88.94 35,700
Apr 25, 2024 87.52 88.74 87.52 88.56 88.56 184,900
Apr 24, 2024 88.14 89.70 87.79 88.13 88.13 33,300
Apr 23, 2024 87.30 88.05 86.34 86.57 86.57 24,100
Apr 22, 2024 85.95 86.51 84.65 85.50 85.50 25,200
Apr 19, 2024 85.00 85.23 84.59 84.80 84.80 30,500
Apr 18, 2024 84.96 85.71 84.96 85.09 85.09 32,600
Apr 17, 2024 86.05 88.50 85.76 86.66 86.66 35,300
Apr 16, 2024 86.60 86.60 85.91 86.07 86.07 33,700
Apr 15, 2024 86.05 89.00 86.05 87.53 87.53 78,400
Apr 12, 2024 88.00 90.05 87.05 87.34 87.34 66,600
Apr 11, 2024 88.36 89.27 88.06 89.19 89.19 12,400
Apr 10, 2024 88.37 89.31 87.88 88.34 88.34 63,700
Apr 9, 2024 89.78 89.81 88.93 89.38 89.38 24,700
Apr 8, 2024 90.00 90.00 89.07 89.11 89.11 20,200
Apr 5, 2024 89.90 90.30 89.77 90.03 90.03 39,500
Apr 4, 2024 90.54 90.54 88.62 88.70 88.70 19,700
Apr 3, 2024 87.00 90.52 87.00 90.25 90.25 46,900
Apr 2, 2024 84.00 84.37 83.24 83.76 83.76 26,600
Apr 1, 2024 84.00 85.33 84.00 85.33 85.33 45,200
Mar 28, 2024 85.71 85.83 84.00 85.56 85.56 14,000
Mar 27, 2024 86.36 86.77 85.97 86.36 86.36 17,400
Mar 26, 2024 86.22 86.99 86.22 86.75 86.75 18,700
Mar 25, 2024 86.28 86.49 86.25 86.26 86.26 23,100
Mar 22, 2024 87.82 87.82 87.36 87.52 87.52 24,700
Mar 21, 2024 84.75 88.81 84.75 87.50 87.50 22,800
Mar 20, 2024 87.60 87.75 86.79 87.56 87.56 13,200
Mar 19, 2024 87.69 87.69 86.16 86.89 86.89 19,600
Mar 18, 2024 88.27 88.27 86.33 86.63 86.63 21,900
Mar 15, 2024 87.86 87.86 86.57 86.95 86.95 32,100
Mar 14, 2024 84.49 86.75 83.98 86.19 86.19 61,100
Mar 13, 2024 85.00 85.11 83.18 84.44 84.44 19,600
Mar 12, 2024 85.79 85.84 84.97 85.54 85.54 26,400
Mar 11, 2024 87.79 87.79 85.65 85.82 85.82 44,700
Mar 8, 2024 90.03 90.03 88.68 88.96 88.96 21,400
Mar 7, 2024 88.86 89.43 88.86 89.23 89.23 31,000
Mar 6, 2024 89.00 89.66 88.76 89.22 89.22 24,400
Mar 5, 2024 86.28 89.10 86.28 88.30 88.30 175,000
Mar 4, 2024 88.41 88.41 87.10 87.69 87.69 305,400
Mar 1, 2024 89.50 89.50 87.41 88.41 88.41 48,300
Feb 29, 2024 87.99 87.99 86.33 86.72 86.72 29,400
Feb 28, 2024 88.30 88.30 86.89 87.01 87.01 71,700
Feb 27, 2024 88.84 90.10 87.79 87.84 87.84 27,600
Feb 26, 2024 90.10 90.10 88.49 88.73 88.73 58,200
Feb 23, 2024 89.90 89.95 89.43 89.95 89.95 25,900
Feb 22, 2024 90.04 90.04 89.00 89.42 89.42 42,800
Feb 21, 2024 89.85 89.85 88.20 88.59 88.59 24,800
Feb 20, 2024 88.54 89.15 87.69 87.85 87.85 26,900
Feb 16, 2024 89.35 89.35 87.92 88.42 88.42 20,200
Feb 15, 2024 90.28 90.28 87.19 89.41 89.41 21,100
Feb 14, 2024 88.36 88.61 87.50 88.60 88.60 20,900
Feb 13, 2024 88.51 88.67 87.53 87.63 87.63 35,700
Feb 12, 2024 90.02 90.02 88.38 89.04 89.04 35,700
Feb 9, 2024 89.24 89.24 87.51 88.63 88.63 24,000
Feb 8, 2024 89.58 89.75 88.86 89.75 89.75 35,300
Feb 7, 2024 91.18 91.33 90.88 91.31 91.31 16,300
Feb 6, 2024 87.90 87.95 87.32 87.89 87.89 32,900
Feb 5, 2024 90.22 90.22 88.83 89.30 89.30 31,600
Feb 2, 2024 90.67 92.87 90.67 91.93 91.93 190,200
Feb 1, 2024 92.08 92.59 91.43 92.59 92.59 17,900
Jan 31, 2024 91.42 91.86 90.69 90.93 90.93 32,300
Jan 30, 2024 89.85 90.22 89.82 90.11 90.11 28,200
Jan 29, 2024 89.90 90.54 89.80 90.54 90.54 17,600
Jan 26, 2024 89.97 89.97 89.00 89.00 89.00 29,200
Jan 25, 2024 89.96 90.08 89.52 89.99 89.99 21,600
Jan 24, 2024 89.45 90.64 89.45 89.90 89.90 940,200
Jan 23, 2024 89.41 89.50 88.52 89.45 89.45 209,200
Jan 22, 2024 89.95 90.90 89.53 90.40 90.40 162,000
Jan 19, 2024 89.05 89.40 88.63 89.40 89.40 23,700
Jan 18, 2024 89.99 89.99 88.94 89.53 89.53 23,800
Jan 17, 2024 89.43 89.43 88.99 89.35 89.35 29,500
Jan 16, 2024 89.81 90.56 89.72 89.77 89.77 47,500
Jan 12, 2024 90.80 90.80 90.04 90.16 90.16 15,400
Jan 11, 2024 87.65 88.64 86.90 87.55 87.55 35,500
Jan 10, 2024 84.00 85.08 84.00 84.76 84.76 31,400
Jan 9, 2024 81.00 81.86 81.00 81.73 81.73 15,100
Jan 8, 2024 82.32 82.83 81.75 82.79 82.79 14,500
Jan 5, 2024 81.32 82.31 79.33 81.47 81.47 17,100
Jan 4, 2024 81.44 81.44 80.48 80.48 80.48 21,100
Jan 3, 2024 80.00 80.78 80.00 80.64 80.64 25,800
Jan 2, 2024 80.58 81.17 80.01 80.69 80.69 22,500
Dec 29, 2023 81.75 81.75 81.14 81.44 81.44 11,000
Dec 28, 2023 81.91 82.28 81.78 81.78 81.78 22,300
Dec 27, 2023 82.28 82.28 80.74 81.70 81.70 9,800
Dec 26, 2023 81.56 81.78 81.32 81.69 81.69 19,500
Dec 22, 2023 81.60 81.62 81.18 81.42 81.42 16,500
Dec 21, 2023 81.81 81.81 80.80 81.15 81.15 11,700
Dec 20, 2023 80.86 81.08 79.84 79.84 79.84 14,900
Dec 19, 2023 81.15 81.34 80.83 80.95 80.95 14,300
Dec 18, 2023 80.50 80.86 80.37 80.68 80.68 24,100
Dec 15, 2023 82.00 82.00 80.26 80.26 80.26 21,100
Dec 14, 2023 80.14 80.39 79.94 80.28 80.28 25,000
Dec 13, 2023 79.66 80.86 79.31 80.78 80.78 12,900
Dec 12, 2023 79.54 80.66 79.54 80.58 80.58 15,100
Dec 11, 2023 78.25 81.00 78.25 80.96 80.96 24,700
Dec 8, 2023 78.48 79.08 78.48 79.08 79.08 15,000
Dec 7, 2023 80.72 80.72 78.90 80.01 80.01 18,300
Dec 6, 2023 79.06 79.93 79.06 79.10 79.10 24,400
Dec 5, 2023 79.05 79.14 78.78 78.81 78.81 12,600
Dec 4, 2023 80.29 80.35 78.82 78.97 78.97 24,900
Dec 1, 2023 78.86 80.29 78.86 80.29 80.29 17,900
Nov 30, 2023 77.63 78.75 77.63 77.93 77.93 50,100
Nov 29, 2023 81.06 81.06 77.41 78.88 78.88 18,100
Nov 28, 2023 78.89 79.99 78.89 79.69 79.69 19,600
Nov 27, 2023 79.90 80.89 79.77 79.98 79.98 17,000
Nov 24, 2023 79.84 80.16 79.84 80.07 80.07 6,900
Nov 22, 2023 80.12 80.30 79.57 80.01 80.01 23,400
Nov 21, 2023 80.94 80.94 79.76 79.86 79.86 210,400
Nov 20, 2023 84.88 84.88 82.68 82.96 82.96 366,800
Nov 17, 2023 81.65 82.83 80.97 82.00 82.00 1,082,900
Nov 16, 2023 80.64 80.64 79.59 79.94 79.94 370,300
Nov 15, 2023 78.95 80.95 78.95 79.71 79.71 31,400
Nov 14, 2023 78.15 80.27 78.15 80.27 80.27 16,500
Nov 13, 2023 78.68 78.76 77.86 78.53 78.53 33,000
Nov 10, 2023 77.51 77.99 77.11 77.74 77.74 15,500
Nov 9, 2023 77.58 77.96 76.92 76.92 76.92 14,300
Nov 8, 2023 75.99 76.03 75.46 75.57 75.57 25,400
Nov 7, 2023 77.15 77.70 77.15 77.15 77.15 21,900
Nov 6, 2023 77.75 77.89 75.00 76.05 76.05 165,200
Nov 3, 2023 77.35 78.38 77.00 77.48 77.48 120,700
Nov 2, 2023 75.64 76.93 75.12 76.93 76.93 133,200
Nov 1, 2023 73.25 74.53 73.25 74.53 74.53 116,400

Related Tickers