Dark

ITOCF
ITOCHU CORP
stock OTC

EOD

Aug 25, 2025

55.56USD-1.479%(-0.83)1,107

Pre-market

0.00USD-100.000%(-56.39)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-25	56.4000	56.4820	55.5580	55.5580	-1.479%	1,107	0.000%
2025-08-22	54.7900	56.3920	54.7900	56.3920	-0.701%	1,075	-1.479%
2025-08-21	56.5700	56.7900	56.0080	56.7900	+4.091%	16,184	-2.169%
2025-08-20	53.8940	54.7500	53.8940	54.5580	-0.728%	2,387	+1.833%
2025-08-19	56.0100	56.0100	54.9580	54.9580	-1.878%	954	+1.092%
2025-08-18	56.0080	56.0280	56.0080	56.0100	-0.937%	2,209	-0.807%
2025-08-15	56.5000	56.5400	56.5000	56.5400	+2.279%	36,424	-1.737%
2025-08-14	54.5135	55.2800	54.5135	55.2800	-0.946%	838	+0.503%
2025-08-13	54.4687	55.8080	54.4687	55.8080	-0.054%	21,699	-0.448%
2025-08-12	55.8260	56.0000	53.7160	55.8380	+3.030%	1,059	-0.501%
2025-08-11	54.7200	54.7200	54.1960	54.1960	-0.144%	1,045	+2.513%
2025-08-08	54.2739	54.2739	54.2739	54.2739	+0.537%	1,319	+2.366%
2025-08-07	51.6005	53.9840	51.6005	53.9840	+0.212%	3,195	+2.916%
2025-08-06	51.5000	53.8760	51.5000	53.8700	+0.410%	1,685	+3.133%
2025-08-05	53.7760	53.7760	53.6500	53.6500	+0.468%	889	+3.556%
2025-08-04	53.3865	53.4000	53.3865	53.4000	-0.703%	1,604	+4.041%
2025-08-01	52.0000	53.7780	52.0000	53.7780	+2.551%	2,267	+3.310%
2025-07-30	52.3200	52.4405	51.8600	52.4405	+3.189%	1,556	+5.945%
2025-07-29	53.4140	53.4140	50.8200	50.8200	-6.498%	6,650	+9.323%
2025-07-28	54.3660	54.3660	51.6000	54.3520	+1.640%	1,816	+2.219%
2025-07-25	54.0000	55.1300	53.4750	53.4750	-4.580%	1,794	+3.895%
2025-07-24	56.0420	56.0420	56.0420	56.0420	+3.685%	554	-0.864%
2025-07-23	54.0500	54.0500	54.0500	54.0500	+1.464%	143	+2.790%
2025-07-22	52.0700	53.2700	52.0700	53.2700	+1.467%	5,077	+4.295%
2025-07-21	52.9580	53.0700	52.5000	52.5000	-0.126%	1,180	+5.825%
2025-07-18	52.5340	52.5660	52.5340	52.5660	+3.468%	2,096	+5.692%
2025-07-17	50.7860	52.9740	50.7860	50.8040	-3.653%	1,057	+9.358%
2025-07-16	52.5820	52.7300	51.7050	52.7300	+2.150%	981	+5.363%
2025-07-15	52.7740	52.7740	51.6200	51.6200	-0.864%	838	+7.629%
2025-07-14	52.0700	52.0700	52.0700	52.0700	+2.472%	574	+6.699%
2025-07-11	53.2560	53.2560	50.8140	50.8140	0.000%	964	+9.336%
2025-07-10	50.0000	53.5409	50.0000	50.8140	-4.585%	1,395	+9.336%
2025-07-09	53.2560	53.2560	53.2560	53.2560	+2.346%	509	+4.323%
2025-07-08	50.8140	53.2560	50.8140	52.0350	-2.293%	2,121	+6.770%
2025-07-07	49.8700	53.2560	49.8700	53.2560	+4.313%	1,429	+4.323%
2025-07-03	53.3040	53.3180	51.0540	51.0540	-4.296%	1,344	+8.822%
2025-07-02	52.2100	53.3460	52.2100	53.3460	+1.096%	1,218	+4.147%
2025-07-01	52.0350	54.0700	50.0000	52.7676	+3.466%	2,212	+5.288%
2025-06-30	51.0000	51.0000	51.0000	51.0000	+0.366%	1,005	+8.937%
2025-06-27	53.2560	53.2560	50.0600	50.8140	-4.585%	2,110	+9.336%
2025-06-26	51.7000	53.2560	50.0100	53.2560	+6.025%	2,565	+4.323%
2025-06-25	51.3740	51.3740	50.0700	50.2297	-2.201%	1,810	+10.608%
2025-06-24	50.8850	51.3600	50.8850	51.3600	-0.504%	47,881	+8.174%
2025-06-23	51.7000	51.7000	50.0700	51.6200	-0.155%	8,384	+7.629%
2025-06-20	53.3180	53.3180	51.7000	51.7000	-4.128%	2,583	+7.462%
2025-06-18	51.2000	53.9580	51.0420	53.9260	+5.465%	1,634	+3.026%
2025-06-17	53.0940	53.0940	51.1317	51.1317	+0.451%	29,029	+8.657%
2025-06-16	50.9020	50.9020	50.9020	50.9020	-0.507%	735	+9.147%
2025-06-13	51.5000	53.2040	50.8200	51.1615	-0.520%	1,528	+8.593%
2025-06-12	53.1520	53.1920	50.7820	51.4289	-1.430%	3,798	+8.029%
2025-06-11	50.0100	52.1750	50.0100	52.1750	+0.934%	4,559	+6.484%
2025-06-10	52.0000	52.0000	50.7680	51.6920	-1.068%	1,240	+7.479%
2025-06-09	51.7500	52.5000	51.7500	52.2500	-1.415%	6,084	+6.331%
2025-06-06	51.7500	54.6400	51.7500	53.0000	+1.802%	2,049	+4.826%
2025-06-05	54.7600	54.7600	52.0621	52.0621	-0.834%	2,748	+6.715%
2025-06-04	52.3238	54.2660	52.0000	52.5000	-1.997%	42,302	+5.825%
2025-06-03	52.8000	54.4800	52.0400	53.5700	+3.517%	43,024	+3.711%
2025-06-02	51.7500	51.7500	51.7500	51.7500	-2.542%	50,705	+7.358%
2025-05-30	53.9400	55.0400	52.0000	53.1000	-1.063%	5,933	+4.629%
2025-05-29	52.0000	54.2880	52.0000	53.6704	+2.994%	5,184	+3.517%
2025-05-28	53.0500	53.0500	52.1100	52.1100	-2.525%	2,823	+6.617%
2025-05-27	53.5000	53.5000	52.5000	53.4600	+0.906%	34,502	+3.924%
2025-05-23	51.2120	52.9800	51.2120	52.9800	+2.002%	2,605	+4.866%
2025-05-22	52.7500	52.9140	50.6300	51.9400	-0.211%	5,749	+6.966%
2025-05-21	53.8800	53.8800	52.0500	52.0500	-0.392%	4,005	+6.740%
2025-05-20	52.7500	52.7500	50.7000	52.2550	-0.277%	819	+6.321%
2025-05-19	53.5000	53.5000	52.4000	52.4000	-0.190%	31,930	+6.027%
2025-05-16	53.1900	53.1900	52.5000	52.5000	+1.449%	2,351	+5.825%
2025-05-15	52.1900	53.2040	50.8500	51.7500	+1.471%	2,780	+7.358%
2025-05-14	48.5500	51.0200	48.5500	51.0000	-1.601%	67,119	+8.937%
2025-05-13	51.5150	51.8300	51.5150	51.8300	+1.230%	2,965	+7.193%
2025-05-12	51.7400	51.8442	49.4070	51.2000	-1.036%	60,839	+8.512%
2025-05-09	51.7640	51.7640	49.6920	51.7360	+4.980%	1,891	+7.388%
2025-05-08	52.0000	52.1700	49.2820	49.2820	-5.227%	6,475	+12.735%
2025-05-07	50.7000	52.5000	49.5000	52.0000	+5.051%	12,470	+6.842%
2025-05-06	50.0000	50.7150	49.5000	49.5000	-2.058%	1,610	+12.238%
2025-05-05	51.8000	51.8000	49.3489	50.5400	-0.602%	7,522	+9.929%
2025-05-02	48.0000	51.3700	47.4660	50.8460	+0.100%	1,102	+9.267%
2025-05-01	52.2500	52.2500	48.9900	50.7950	+0.896%	1,598	+9.377%
2025-04-29	50.9000	51.4480	49.5712	50.3440	+2.242%	3,320	+10.357%
2025-04-28	50.8500	51.3300	49.2400	49.2400	+1.488%	4,415	+12.831%
2025-04-25	50.2500	50.2500	48.5179	48.5179	-5.331%	1,378	+14.510%
2025-04-24	50.0000	51.2500	49.7200	51.2500	+2.767%	1,040	+8.406%
2025-04-23	50.7500	52.0000	49.8110	49.8700	+0.222%	3,727	+11.406%
2025-04-22	49.7373	50.9160	47.3200	49.7593	+7.699%	3,903	+11.653%
2025-04-21	46.0000	49.2640	46.0000	46.2020	+0.095%	3,837	+20.250%
2025-04-17	46.1700	48.3120	46.1580	46.1580	+1.077%	4,107	+20.365%
2025-04-16	46.8200	48.1160	45.5000	45.6660	-2.430%	49,182	+21.662%
2025-04-15	47.0000	47.0000	46.0000	46.8032	+0.737%	178,514	+18.706%
2025-04-14	46.0650	48.6000	44.4200	46.4610	+1.002%	39,391	+19.580%
2025-04-11	46.8000	47.3880	45.0000	46.0000	+5.505%	14,861	+20.778%
2025-04-10	44.7080	47.5020	43.3540	43.6000	+1.043%	3,070	+27.427%
2025-04-09	41.8980	47.0000	41.8420	43.1500	+2.777%	10,923	+28.756%
2025-04-08	44.9600	44.9600	41.9500	41.9840	-0.038%	2,562	+32.331%
2025-04-07	41.5800	44.6360	41.5800	42.0000	+1.059%	10,727	+32.281%
2025-04-04	47.0000	47.0000	41.5600	41.5600	-7.490%	11,255	+33.681%
2025-04-03	43.3400	46.6000	43.3400	44.9250	-2.760%	4,749	+23.668%
2025-04-02	46.0000	47.4200	44.8900	46.2000	-3.503%	5,372	+20.255%
2025-04-01	46.6318	48.3920	46.6318	47.8770	-1.264%	49,387	+16.043%
2025-03-31	48.0060	48.5300	46.3840	48.4900	+2.907%	2,626	+14.576%
2025-03-28	48.8800	48.8800	46.4800	47.1200	-2.170%	5,716	+17.907%
2025-03-27	48.1046	48.5940	47.9260	48.1650	+1.507%	10,592	+15.349%
2025-03-26	48.0000	49.5700	47.3201	47.4500	-2.567%	4,200	+17.087%
2025-03-25	47.9600	50.2500	47.2500	48.7000	-3.430%	47,224	+14.082%
2025-03-24	49.6680	50.4300	47.4900	50.4300	+1.930%	3,468	+10.169%
2025-03-21	48.9350	50.8261	48.5666	49.4750	+0.846%	9,349	+12.295%
2025-03-20	50.5800	51.4700	49.0600	49.0600	-3.005%	4,538	+13.245%
2025-03-19	51.0300	51.4700	49.2520	50.5800	+6.023%	4,772	+9.842%
2025-03-18	48.3500	49.6810	47.0000	47.7065	+0.435%	7,458	+16.458%
2025-03-17	49.0220	49.2000	47.1500	47.5000	+1.722%	5,515	+16.964%
2025-03-14	46.2200	46.6959	45.1100	46.6959	+3.378%	2,442	+18.978%
2025-03-13	47.2800	47.2800	44.6700	45.1700	-0.111%	2,598	+22.998%
2025-03-12	47.3900	47.3900	45.2200	45.2200	+1.028%	4,620	+22.862%
2025-03-11	45.4000	45.4000	44.7460	44.7600	-2.057%	2,257	+24.124%
2025-03-10	46.7600	46.7600	44.9100	45.7000	-1.273%	3,035	+21.571%
2025-03-07	45.1400	46.8000	45.1400	46.2891	+2.523%	6,779	+20.024%
2025-03-06	44.0100	46.3200	44.0100	45.1500	-3.711%	6,861	+23.052%
2025-03-05	47.0500	47.0500	45.1000	46.8900	+1.935%	1,702	+18.486%
2025-03-04	44.4800	46.1800	44.4800	46.0000	+1.322%	4,868	+20.778%
2025-03-03	47.7000	47.7000	44.8000	45.4000	-2.462%	2,718	+22.374%
2025-02-28	43.9400	46.5459	43.9400	46.5459	-0.437%	8,301	+19.362%
2025-02-27	45.0882	47.7020	45.0000	46.7500	+4.962%	5,705	+18.841%
2025-02-26	44.0000	45.4500	43.4225	44.5400	+2.603%	477,668	+24.737%
2025-02-25	43.7900	46.2500	41.4800	43.4100	+5.313%	8,323	+27.984%
2025-02-24	41.2300	42.4000	40.7700	41.2200	+5.180%	16,569	+34.784%
2025-02-21	39.7600	42.4000	39.1900	39.1900	-1.706%	9,444	+41.766%
2025-02-20	40.7000	42.5880	39.8700	39.8700	-1.832%	5,295	+39.348%
2025-02-19	40.8000	42.5460	40.0000	40.6140	-2.309%	4,648	+36.795%
2025-02-18	43.7280	43.7280	40.9300	41.5740	+1.698%	5,135	+33.636%
2025-02-14	41.6980	41.6980	40.8800	40.8800	-9.099%	3,024	+35.905%
2025-02-13	41.8440	44.9720	41.1700	44.9720	+8.007%	9,037	+23.539%
2025-02-12	42.5400	43.9400	41.0220	41.6380	-3.503%	4,689	+33.431%
2025-02-11	44.8480	44.8480	42.9780	43.1495	-0.140%	4,174	+28.757%
2025-02-10	43.5000	45.2560	43.0920	43.2100	-1.225%	3,595	+28.577%
2025-02-07	44.9000	45.9760	43.7458	43.7458	-2.780%	5,757	+27.002%
2025-02-06	44.9373	46.9160	44.9233	44.9969	-1.106%	3,161	+23.471%
2025-02-05	45.0780	45.7180	45.0780	45.5000	-0.088%	2,106	+22.105%
2025-02-04	46.0000	46.1754	45.5400	45.5400	+0.044%	1,867	+21.998%
2025-02-03	44.8800	47.2320	44.1600	45.5200	-4.714%	5,536	+22.052%
2025-01-31	45.0580	47.9360	45.0580	47.7720	+5.920%	2,817	+16.298%
2025-01-30	45.1500	45.1500	45.1020	45.1020	+0.944%	901	+23.183%
2025-01-29	44.6800	44.6800	44.6800	44.6800	-0.268%	594	+24.346%
2025-01-28	48.3300	48.4900	44.2000	44.8000	+1.518%	3,355	+24.013%
2025-01-27	48.0500	48.0500	44.1300	44.1300	-0.361%	2,292	+25.896%
2025-01-24	44.2900	47.9400	44.1300	44.2900	-1.578%	2,200	+25.441%
2025-01-23	45.1600	47.6500	45.0000	45.0000	-5.936%	3,851	+23.462%
2025-01-22	47.8400	47.8400	45.1600	47.8400	+1.787%	3,098	+16.133%
2025-01-21	44.2900	48.5800	44.2900	47.0000	-2.591%	6,311	+18.209%
2025-01-17	44.2900	48.2500	44.1300	48.2500	+1.506%	1,907	+15.146%
2025-01-16	44.7000	48.0900	44.5400	47.5340	-2.093%	2,504	+16.881%
2025-01-15	45.9100	48.5500	45.7500	48.5500	+5.452%	14,274	+14.435%
2025-01-14	49.4000	49.4000	44.7000	46.0400	+2.653%	23,204	+20.673%
2025-01-13	46.8300	46.9900	44.7000	44.8500	-7.296%	5,032	+23.875%
2025-01-10	47.5400	48.3800	45.8800	48.3800	-5.137%	5,408	+14.837%
2025-01-08	47.2900	51.0000	47.2900	51.0000	+6.029%	2,465	+8.937%
2025-01-07	47.7000	51.6500	47.7000	48.1000	+0.628%	3,454	+15.505%
2025-01-06	51.8400	51.8400	47.8000	47.8000	+0.210%	1,073	+16.230%
2025-01-03	47.7000	51.5700	47.5400	47.7000	-2.593%	2,126	+16.474%
2025-01-02	51.6100	51.6900	47.7000	48.9700	+2.662%	1,897	+13.453%
2024-12-31	51.5200	51.5400	47.7000	47.7000	-1.365%	1,393	+16.474%
2024-12-30	51.7400	52.0000	48.3600	48.3600	-1.707%	3,229	+14.884%
2024-12-27	51.8400	51.8400	47.7000	49.2000	-4.725%	3,941	+12.923%
2024-12-26	48.0000	51.6400	47.5400	51.6400	+8.260%	2,128	+7.587%
2024-12-24	47.7000	50.0000	47.5400	47.7000	-3.343%	2,336	+16.474%
2024-12-23	49.8400	49.8400	47.5400	49.3500	+1.127%	4,872	+12.580%
2024-12-20	47.7000	49.8400	47.5400	48.8000	+1.035%	4,047	+13.848%
2024-12-19	48.2200	50.3500	47.8300	48.3000	-1.187%	4,716	+15.027%
2024-12-18	50.7000	50.7000	48.8800	48.8800	-3.552%	26,219	+13.662%
2024-12-17	49.8190	52.1700	49.5300	50.6800	+2.116%	37,700	+9.625%
2024-12-16	49.7900	52.4000	49.6300	49.6300	-0.321%	4,638	+11.944%
2024-12-13	49.7900	52.9900	49.6300	49.7900	-1.080%	2,585	+11.585%
2024-12-12	49.9100	53.5200	49.8800	50.3336	+0.266%	2,811	+10.380%
2024-12-11	49.9100	53.3400	49.7500	50.2000	+0.905%	9,326	+10.673%
2024-12-10	49.9100	53.2100	49.7500	49.7500	-1.485%	2,904	+11.674%
2024-12-09	53.6800	53.6800	49.7500	50.5000	+1.000%	2,276	+10.016%
2024-12-06	53.1600	53.1600	50.0000	50.0000	+1.010%	4,794	+11.116%
2024-12-05	53.7500	53.9100	48.9800	49.5000	-7.632%	3,571	+12.238%
2024-12-04	54.2900	54.2900	49.5900	53.5900	+9.034%	1,357	+3.672%
2024-12-03	49.3600	53.7500	49.1500	49.1500	-4.098%	2,446	+13.038%
2024-12-02	51.2500	51.2500	47.9900	51.2500	+0.490%	3,694	+8.406%
2024-11-29	47.6600	51.0900	47.6600	51.0000	+1.311%	2,317	+8.937%
2024-11-27	49.0000	50.3400	47.6600	50.3400	+4.310%	2,256	+10.366%
2024-11-26	50.8000	50.8000	48.2600	48.2600	-0.822%	4,306	+15.122%
2024-11-25	51.2900	51.2900	48.6600	48.6600	-5.441%	2,450	+14.176%
2024-11-22	48.6600	51.4600	48.6600	51.4600	+0.961%	2,853	+7.963%
2024-11-21	49.8500	50.9700	48.6600	50.9700	+5.093%	933	+9.001%
2024-11-20	51.4600	51.4600	48.5000	48.5000	-5.532%	1,934	+14.553%
2024-11-19	52.2500	52.2500	48.5000	51.3400	+5.768%	13,344	+8.216%
2024-11-18	48.6600	52.2500	48.5000	48.5400	-6.021%	6,771	+14.458%
2024-11-15	51.0125	52.0900	48.6600	51.6500	-2.344%	1,405	+7.566%
2024-11-14	49.2200	53.0500	49.0600	52.8900	+10.027%	2,094	+5.044%
2024-11-13	52.5300	52.5300	48.0700	48.0700	-4.167%	2,685	+15.577%
2024-11-12	50.7500	53.0500	50.0000	50.1600	+1.662%	4,025	+10.762%
2024-11-11	53.0500	53.0500	49.1800	49.3400	-2.644%	3,950	+12.602%
2024-11-08	52.8000	52.8900	50.5250	50.6800	+3.852%	1,964	+9.625%
2024-11-07	53.0000	53.0500	48.7000	48.8000	-1.034%	1,452	+13.848%
2024-11-06	50.3000	50.3000	49.3100	49.3100	-4.880%	1,719	+12.671%
2024-11-05	51.1385	53.1400	49.5700	51.8400	+8.543%	5,223	+7.172%
2024-11-04	50.0000	52.4600	47.6700	47.7600	-0.271%	5,757	+16.327%
2024-11-01	49.2120	52.2100	47.6100	47.8900	-0.499%	1,115	+16.012%
2024-10-31	51.6200	51.6200	48.1300	48.1300	-7.157%	20,806	+15.433%
2024-10-30	48.4000	53.1000	48.4000	51.8400	0.000%	1,958	+7.172%
2024-10-29	48.2900	52.1100	48.2900	51.8400	+0.621%	1,888	+7.172%
2024-10-25	48.2900	51.8800	48.2900	51.5200	+6.689%	6,881	+7.838%
2024-10-24	48.2900	51.7000	48.2900	48.2900	-2.047%	1,423	+15.051%
2024-10-23	52.0500	52.0500	48.3700	49.2994	-4.003%	2,369	+12.695%
2024-10-22	49.7000	52.5600	49.5400	51.3550	-2.330%	3,587	+8.184%
2024-10-21	50.3100	52.5800	49.7000	52.5800	+3.484%	1,726	+5.664%
2024-10-18	51.0000	53.3100	50.8100	50.8100	+0.874%	1,239	+9.345%
2024-10-17	51.0851	53.4000	50.3700	50.3700	-1.235%	1,281	+10.300%
2024-10-16	52.1250	52.1250	50.8100	51.0000	-3.097%	1,468	+8.937%
2024-10-15	51.5400	52.6300	50.4700	52.6300	-0.941%	1,287	+5.563%
2024-10-14	54.0000	54.0000	53.1300	53.1300	-2.906%	883	+4.570%
2024-10-11	52.2907	54.7200	51.7000	54.7200	+4.229%	673	+1.531%
2024-10-10	52.4500	52.9550	52.4500	52.5000	+0.536%	1,883	+5.825%
2024-10-09	51.7000	52.2200	51.7000	52.2200	-0.134%	4,283	+6.392%
2024-10-08	50.8200	55.2500	50.8200	52.2900	-4.650%	1,851	+6.250%
2024-10-07	51.7000	55.0900	51.7000	54.8400	+5.848%	3,682	+1.309%
2024-10-04	55.0900	55.0900	51.7600	51.8100	+0.213%	1,509	+7.234%
2024-10-03	51.7000	54.8400	51.7000	51.7000	-5.552%	1,522	+7.462%
2024-10-02	52.1500	56.0900	52.1500	54.7390	+0.531%	4,736	+1.496%
2024-10-01	57.3400	57.3400	52.2300	54.4500	+5.401%	4,194	+2.035%
2024-09-30	51.1400	55.0900	51.1400	51.6600	-0.212%	3,650	+7.545%
2024-09-27	54.3400	54.3400	50.7600	51.7700	-6.721%	1,879	+7.317%
2024-09-26	55.5000	55.5000	55.5000	55.5000	+4.402%	1,048	+0.105%
2024-09-25	51.5900	53.1600	51.4300	53.1600	-0.867%	772	+4.511%
2024-09-24	53.0000	53.6250	53.0000	53.6250	+3.804%	11,012	+3.605%
2024-09-23	54.1400	54.3000	51.6600	51.6600	-4.049%	1,339	+7.545%
2024-09-20	54.2800	54.2800	51.3300	53.8400	-1.102%	2,067	+3.191%
2024-09-19	54.0000	54.6800	54.0000	54.4400	+5.627%	1,003	+2.054%
2024-09-18	51.5400	51.5400	51.5400	51.5400	-5.153%	38,765	+7.796%
2024-09-17	54.3400	54.3400	54.3400	54.3400	+3.623%	5,515	+2.241%
2024-09-16	54.1800	54.1800	51.0200	52.4400	-2.255%	2,026	+5.946%
2024-09-13	54.3400	54.3400	49.6900	53.6500	+6.851%	13,751	+3.556%
2024-09-12	54.3400	54.3400	49.9600	50.2100	-7.600%	2,649	+10.651%
2024-09-11	50.3100	54.3400	50.3100	54.3400	+5.315%	1,037	+2.241%
2024-09-10	50.7000	51.5975	50.7000	51.5975	-3.466%	2,102	+7.676%
2024-09-09	54.3400	54.3400	52.7100	53.4500	+2.828%	4,948	+3.944%
2024-09-06	54.3000	54.3400	48.3600	51.9800	-4.343%	5,426	+6.883%
2024-09-05	54.3400	54.3400	49.9300	54.3400	+9.182%	3,894	+2.241%
2024-09-04	53.0000	53.0000	49.6100	49.7700	-7.987%	4,882	+11.629%
2024-09-03	54.0900	54.0900	51.0900	54.0900	+2.912%	2,036	+2.714%
2024-08-30	52.0000	52.5596	52.0000	52.5596	+5.414%	604	+5.705%
2024-08-29	49.2500	51.8400	49.1000	49.8600	+3.444%	1,211	+11.428%
2024-08-28	48.0800	48.2000	48.0800	48.2000	-3.812%	8,016	+15.266%
2024-08-27	50.5800	50.5800	50.1100	50.1100	+0.522%	1,782	+10.872%
2024-08-26	47.3500	49.9500	47.3500	49.8500	+5.704%	3,080	+11.450%
2024-08-23	46.4100	50.0000	46.4100	47.1600	-3.499%	3,082	+17.807%
2024-08-22	50.0000	50.0000	48.8700	48.8700	0.000%	964	+13.685%
2024-08-21	48.2800	48.8700	47.3100	48.8700	+1.201%	42,858	+13.685%
2024-08-20	47.1500	50.0000	47.1500	48.2900	+0.269%	4,475	+15.051%
2024-08-19	49.9500	49.9500	47.3100	48.1605	+1.798%	3,268	+15.360%
2024-08-16	50.1700	50.1700	47.3100	47.3100	+2.049%	768	+17.434%
2024-08-15	50.6500	50.6500	46.3600	46.3600	-5.136%	861	+19.840%
2024-08-14	44.8200	49.6200	44.8200	48.8700	+8.793%	3,227	+13.685%
2024-08-13	44.6800	47.4909	44.6800	44.9200	+1.240%	3,168	+23.682%
2024-08-12	44.4100	48.9600	44.2500	44.3700	-8.798%	1,243	+25.215%
2024-08-09	46.8400	48.6500	46.4440	48.6500	+4.489%	3,182	+14.199%
2024-08-08	41.3700	46.5600	41.3200	46.5600	+6.156%	7,393	+19.326%
2024-08-07	47.2900	47.4900	43.7000	43.8600	-2.207%	5,340	+26.671%
2024-08-06	45.0100	45.1700	41.4500	44.8500	+11.650%	14,537	+23.875%
2024-08-05	42.4640	43.3500	38.3600	40.1700	-15.786%	15,834	+38.307%
2024-08-02	48.0000	48.3700	43.1300	47.7000	-4.063%	5,170	+16.474%
2024-08-01	49.4000	50.9300	47.8800	49.7200	+1.036%	2,888	+11.742%
2024-07-31	53.5800	53.7400	49.0000	49.2100	+2.435%	1,923	+12.900%
2024-07-30	49.6600	49.7000	48.0400	48.0400	-7.455%	1,261	+15.649%
2024-07-29	51.7100	51.9100	48.6300	51.9100	+5.530%	1,153	+7.028%
2024-07-26	51.4700	51.4700	48.5000	49.1900	+2.394%	2,039	+12.946%
2024-07-25	49.5000	51.3000	48.0400	48.0400	-3.359%	1,524	+15.649%
2024-07-24	52.0000	52.1200	49.6600	49.7100	-5.278%	2,010	+11.764%
2024-07-23	53.2000	53.2000	49.6600	52.4800	+5.679%	3,641	+5.865%
2024-07-22	53.3900	53.3900	49.6600	49.6600	0.000%	866	+11.877%
2024-07-19	49.6600	49.6600	49.6600	49.6600	0.000%	944	+11.877%
2024-07-18	53.6900	53.8500	49.6600	49.6600	-5.193%	9,400	+11.877%
2024-07-17	51.4900	52.3800	51.4900	52.3800	+2.305%	4,854	+6.067%
2024-07-16	49.8900	51.4200	49.8900	51.2000	+1.386%	2,052	+8.512%
2024-07-15	50.5000	50.9000	49.9215	50.5000	0.000%	18,355	+10.016%
2024-07-12	49.5600	50.9000	49.5600	50.5000	+2.020%	10,368	+10.016%
2024-07-11	49.1000	49.6600	49.1000	49.5000	+0.365%	1,045	+12.238%
2024-07-10	49.3300	49.7740	49.1600	49.3200	-0.824%	2,433	+12.648%
2024-07-09	51.1900	51.3500	49.7300	49.7300	-0.540%	1,433	+11.719%
2024-07-08	52.8300	52.8300	50.0000	50.0000	+0.725%	1,885	+11.116%
2024-07-05	51.7100	51.7100	49.6400	49.6400	-1.722%	867	+11.922%
2024-07-03	49.2357	50.5300	49.2357	50.5100	-0.079%	1,557	+9.994%
2024-07-02	47.0000	50.7200	47.0000	50.5500	+4.257%	19,287	+9.907%
2024-07-01	48.7400	48.7400	47.9500	48.4860	-1.049%	17,474	+14.586%
2024-06-28	49.0000	49.6000	49.0000	49.0000	+1.829%	5,354	+13.384%
2024-06-27	48.4400	48.4400	46.3000	48.1200	-0.331%	4,062	+15.457%
2024-06-26	47.1414	48.2800	47.1414	48.2800	+2.331%	654	+15.075%
2024-06-25	45.2100	48.2800	45.2100	47.1800	+4.473%	2,898	+17.758%
2024-06-24	46.2300	46.2300	45.1600	45.1600	-2.145%	2,557	+23.025%
2024-06-21	46.1500	46.3100	45.6000	46.1500	-0.966%	1,050	+20.386%
2024-06-20	45.0000	47.1300	45.0000	46.6000	-0.021%	2,379	+19.223%
2024-06-18	46.4706	46.6100	45.3500	46.6100	+1.414%	1,495	+19.198%
2024-06-17	47.4100	47.4300	45.9600	45.9600	-5.120%	1,329	+20.883%
2024-06-14	46.0300	48.4400	46.0300	48.4400	+1.318%	8,735	+14.694%
2024-06-12	47.0000	49.0500	47.0000	47.8100	+2.443%	12,042	+16.206%
2024-06-11	46.6700	46.6700	46.6700	46.6700	-0.808%	2,824	+19.044%
2024-06-10	47.0659	47.9000	45.5900	47.0500	+0.085%	8,111	+18.083%
2024-06-07	48.3700	48.3700	47.0100	47.0100	+0.406%	1,258	+18.183%
2024-06-06	46.9400	47.1000	46.8200	46.8200	-0.411%	5,085	+18.663%
2024-06-05	47.6450	47.7400	47.0130	47.0130	-2.117%	952	+18.176%
2024-06-04	49.3200	49.3200	48.0300	48.0300	-1.739%	1,772	+15.674%
2024-06-03	46.3700	49.1700	46.3700	48.8800	+5.732%	3,030	+13.662%
2024-05-31	48.8500	48.8500	46.2300	46.2300	-0.003%	1,331	+20.177%
2024-05-30	47.3300	47.3300	45.1600	46.2312	-0.578%	967	+20.174%
2024-05-29	46.7500	46.7500	46.0000	46.5000	-2.536%	2,628	+19.480%
2024-05-28	48.7300	48.7300	46.9100	47.7100	+2.053%	11,139	+16.449%
2024-05-24	47.3200	47.3200	45.1600	46.7500	+3.498%	9,661	+18.841%
2024-05-23	47.6900	47.6900	45.1700	45.1700	-2.860%	2,172	+22.998%
2024-05-22	48.1100	48.1100	45.1700	46.5000	-2.331%	2,729	+19.480%
2024-05-21	47.7700	47.9300	46.4800	47.6100	+2.343%	1,453	+16.694%
2024-05-20	46.3600	47.5800	46.3600	46.5200	-1.042%	3,559	+19.428%
2024-05-17	47.0100	47.0100	46.0750	47.0100	+0.213%	3,179	+18.183%
2024-05-16	47.4000	47.5600	46.1400	46.9100	+1.427%	3,261	+18.435%
2024-05-15	47.1032	47.1032	45.1600	46.2500	+0.894%	13,777	+20.125%
2024-05-14	46.0000	46.7200	45.1600	45.8400	+0.044%	5,063	+21.200%
2024-05-13	46.8600	47.0100	44.6800	45.8200	-0.261%	1,881	+21.253%
2024-05-10	47.4800	47.4800	45.9400	45.9400	-0.970%	928	+20.936%
2024-05-09	47.3000	47.3000	45.9250	46.3900	+2.633%	3,040	+19.763%
2024-05-08	47.5800	47.5800	45.0400	45.2000	-6.029%	2,826	+22.916%
2024-05-07	48.1000	48.1000	48.1000	48.1000	-0.517%	1,920	+15.505%
2024-05-06	49.1000	49.1000	47.0300	48.3500	-0.535%	4,274	+14.908%
2024-05-03	46.6500	49.0300	46.4900	48.6100	+3.950%	4,728	+14.293%
2024-05-02	48.6800	48.6800	46.7630	46.7630	+2.461%	2,068	+18.808%
2024-05-01	45.6400	45.6400	45.6400	45.6400	+2.103%	627	+21.731%
2024-04-30	43.8200	44.7200	43.8200	44.7000	+0.090%	1,000	+24.291%
2024-04-29	44.6700	44.9600	44.6000	44.6600	+0.450%	2,679	+24.402%
2024-04-26	43.3300	44.6400	43.3300	44.4600	+1.137%	1,796	+24.962%
2024-04-25	43.8600	44.2500	43.7400	43.9600	-0.204%	1,495	+26.383%
2024-04-24	43.0000	44.4600	43.0000	44.0500	+1.968%	2,025	+26.125%
2024-04-23	44.3600	44.3600	42.3100	43.2000	+1.195%	43,248	+28.606%
2024-04-22	41.8300	43.3100	41.6900	42.6900	+2.843%	5,255	+30.143%
2024-04-19	41.5100	42.6600	41.5100	41.5100	-4.553%	2,289	+33.842%
2024-04-18	41.7000	43.5200	41.7000	43.4900	+2.089%	20,704	+27.749%
2024-04-17	44.7200	44.7200	42.4700	42.6000	+0.567%	1,265	+30.418%
2024-04-16	43.7500	44.6100	42.2000	42.3600	-3.850%	2,642	+31.157%
2024-04-15	44.9800	45.1400	43.5400	44.0560	+0.815%	5,326	+26.108%
2024-04-12	45.4600	45.4600	43.5400	43.7000	-0.301%	5,389	+27.135%
2024-04-11	45.4500	45.4500	43.5400	43.8320	+0.233%	4,804	+26.752%
2024-04-10	43.7900	44.0300	43.7300	43.7300	-1.752%	2,017	+27.048%
2024-04-09	44.4500	45.5100	44.4100	44.5100	-1.089%	2,873	+24.821%
2024-04-08	45.2600	45.4200	43.6100	45.0000	-0.925%	1,623	+23.462%
2024-04-05	45.0700	45.4200	44.8000	45.4200	+2.667%	2,418	+22.321%
2024-04-04	45.3000	45.5500	44.2400	44.2400	-2.340%	1,745	+25.583%
2024-04-03	46.0400	46.0400	42.1900	45.3000	+6.865%	6,457	+22.645%
2024-04-02	42.0000	43.0000	41.5400	42.3900	-1.004%	5,400	+31.064%
2024-04-01	42.6100	43.3700	42.0000	42.8200	-1.473%	5,446	+29.748%
2024-03-28	43.4200	43.4600	43.3000	43.4600	+0.300%	4,302	+27.837%
2024-03-27	42.3300	44.5100	42.3300	43.3300	+1.737%	5,167	+28.221%
2024-03-26	43.7700	43.7700	42.5900	42.5900	-3.094%	1,267	+30.448%
2024-03-25	42.4000	44.0500	42.4000	43.9500	+0.884%	3,298	+26.412%
2024-03-22	42.8900	44.0900	42.8900	43.5650	+2.385%	1,997	+27.529%
2024-03-21	42.5600	42.5600	42.4000	42.5500	-2.876%	2,611	+30.571%
2024-03-20	43.8750	43.8750	43.3500	43.8100	+1.365%	2,279	+26.816%
2024-03-19	43.1750	43.2200	42.4400	43.2200	+1.479%	1,810	+28.547%
2024-03-18	44.1900	44.1900	42.3800	42.5900	+0.212%	1,506	+30.448%
2024-03-15	42.4200	44.9800	42.4200	42.5000	-0.492%	3,684	+30.725%
2024-03-14	42.1600	43.0230	41.8175	42.7100	+0.070%	3,776	+30.082%
2024-03-13	42.0000	42.6800	41.5600	42.6800	-1.636%	5,115	+30.173%
2024-03-12	43.1900	43.3900	42.2780	43.3900	+1.166%	11,372	+28.043%
2024-03-11	44.2800	44.4700	42.7300	42.8900	-2.964%	2,492	+29.536%
2024-03-08	42.7000	45.8300	42.7000	44.2000	-1.008%	3,879	+25.697%
2024-03-07	45.0504	45.6200	44.4600	44.6500	-1.544%	4,161	+24.430%
2024-03-06	45.4100	45.5700	43.5000	45.3500	+2.463%	3,123	+22.509%
2024-03-05	43.5600	44.5862	43.5600	44.2600	+1.096%	2,222	+25.526%
2024-03-04	44.5000	44.5000	43.0400	43.7800	-1.040%	1,994	+26.903%
2024-03-01	43.2500	44.3400	43.2500	44.2400	-0.045%	3,721	+25.583%
2024-02-29	43.5000	44.2600	43.5000	44.2600	+0.591%	797	+25.526%
2024-02-28	44.0000	44.5300	43.0400	44.0000	0.000%	8,048	+26.268%

.dark-mode .FzGMLS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FzGMLS{ color: #333333; background-color: white; border: 2px solid #333333; }ITOCFITOCHU CORPstock OTC

ITOCF
ITOCHU CORP
stock OTC