Dark

ITOCF
ITOCHU CORP
stock OTC

EOD

Jul 2, 2026

11.46USD-1.891%(-0.22)11,384

Pre-market

0.00USD-100.000%(-11.69)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	11.3300	12.3200	11.2500	11.46400	-1.891%	11,384	0.000%
2026-07-01	11.0100	12.0400	11.0100	11.68500	-0.128%	8,659	-1.891%
2026-06-30	12.0500	12.3100	11.0600	11.70000	+1.899%	58,083	-2.017%
2026-06-29	11.3840	12.1460	11.1300	11.48200	-1.256%	8,734	-0.157%
2026-06-26	11.3420	11.6280	11.2620	11.62800	+0.545%	3,932	-1.410%
2026-06-25	12.0000	12.0000	11.3040	11.56500	-0.295%	9,661	-0.873%
2026-06-24	11.3140	11.8680	11.3140	11.59920	+0.644%	11,740	-1.166%
2026-06-23	11.4900	11.7200	11.3300	11.52500	-1.546%	12,132	-0.529%
2026-06-22	10.6000	11.7060	10.6000	11.70600	-0.578%	22,196	-2.067%
2026-06-18	11.6700	11.7880	11.5400	11.77400	+0.495%	10,409	-2.633%
2026-06-17	11.5480	11.8540	11.5480	11.71600	+0.688%	5,520	-2.151%
2026-06-16	11.8500	12.3020	11.6360	11.63600	-8.088%	5,771	-1.478%
2026-06-15	12.8500	12.8500	11.9000	12.66000	+3.984%	6,210	-9.447%
2026-06-12	11.7700	12.5800	11.7500	12.17500	+4.866%	122,395	-5.840%
2026-06-11	12.0400	12.2500	11.2500	11.61000	-2.355%	18,464	-1.258%
2026-06-10	11.3700	12.0500	11.3700	11.89000	+1.407%	3,413	-3.583%
2026-06-09	11.7250	12.0400	11.4100	11.72500	+0.111%	3,706	-2.226%
2026-06-08	11.4400	11.8380	11.2960	11.71200	+1.490%	14,976	-2.117%
2026-06-05	11.6080	11.8500	11.5400	11.54000	-0.978%	13,050	-0.659%
2026-06-04	11.6080	11.8700	11.6080	11.65400	+0.414%	57,470	-1.630%
2026-06-03	11.6080	11.8500	11.6060	11.60600	-2.389%	10,727	-1.224%
2026-06-02	12.1148	12.1148	11.7500	11.89000	-2.907%	11,751	-3.583%
2026-06-01	11.9800	12.5260	11.7500	12.24600	+1.299%	12,585	-6.386%
2026-05-29	12.1700	12.7120	12.0890	12.08900	-0.600%	11,101	-5.170%
2026-05-28	12.1640	12.7080	12.1620	12.16200	-3.200%	12,370	-5.739%
2026-05-27	12.1640	12.7080	11.9800	12.56400	+1.931%	4,662	-8.755%
2026-05-26	12.1620	12.8300	11.9800	12.32600	-1.980%	10,464	-6.993%
2026-05-22	11.2500	13.1400	11.2500	12.57500	+3.583%	32,963	-8.835%
2026-05-21	12.1860	12.9000	12.1400	12.14000	-0.687%	12,322	-5.568%
2026-05-20	12.4000	13.3200	12.2240	12.22400	-8.503%	40,012	-6.217%
2026-05-19	12.5400	13.3600	12.5000	13.36000	+1.674%	3,770	-14.192%
2026-05-18	13.3480	13.3480	12.5900	13.14000	-0.228%	12,372	-12.755%
2026-05-15	13.1950	13.5880	12.7300	13.17000	-1.037%	82,824	-12.954%
2026-05-14	12.5000	13.8400	12.5000	13.30800	+2.939%	11,272	-13.856%
2026-05-13	13.2750	13.6200	12.7500	12.92800	+1.317%	4,623	-11.324%
2026-05-12	12.5400	13.4200	12.5400	12.76000	+0.901%	12,616	-10.157%
2026-05-11	13.2940	13.2940	12.6320	12.64600	-0.971%	25,297	-9.347%
2026-05-08	12.9460	13.4680	12.7700	12.77000	+0.642%	5,904	-10.227%
2026-05-07	13.5080	13.5080	12.6828	12.68850	-3.729%	5,549	-9.650%
2026-05-06	12.7700	13.2000	12.6820	13.18000	+2.250%	9,210	-13.020%
2026-05-05	12.4300	12.9150	12.4300	12.89000	-3.301%	6,049	-11.063%
2026-05-04	12.7000	13.3420	12.4500	13.33000	+3.333%	3,878	-13.998%
2026-05-01	13.0040	13.0040	12.5000	12.90000	+2.923%	6,055	-11.132%
2026-04-30	12.5300	13.0600	12.3220	12.53360	-0.069%	15,098	-8.534%
2026-04-29	12.1056	12.8760	12.0492	12.54225	+2.738%	4,954	-8.597%
2026-04-28	12.7000	12.7000	11.9500	12.20800	-4.356%	5,608	-6.094%
2026-04-27	12.7600	12.7800	12.0200	12.76400	+5.488%	9,884	-10.185%
2026-04-24	12.1240	12.9000	12.1000	12.10000	+0.124%	5,320	-5.256%
2026-04-23	12.1243	12.7860	11.9860	12.08500	-5.733%	12,777	-5.139%
2026-04-22	12.1524	12.8260	12.1300	12.82000	+5.341%	13,566	-10.577%
2026-04-21	12.5000	12.9860	12.1699	12.17000	-2.640%	8,855	-5.801%
2026-04-20	12.8000	13.1440	12.5000	12.50000	-0.557%	4,434	-8.288%
2026-04-17	12.6292	13.2360	12.5470	12.57000	-6.390%	8,396	-8.799%
2026-04-16	12.6052	13.4280	12.5834	13.42800	+2.114%	2,590	-14.626%
2026-04-15	13.0396	13.5100	12.5500	13.15000	+4.111%	8,622	-12.821%
2026-04-14	13.3280	13.3280	12.6071	12.63080	-0.666%	4,902	-9.238%
2026-04-13	12.5480	13.3400	12.5300	12.71550	-0.114%	26,058	-9.842%
2026-04-10	13.4200	13.4200	12.7300	12.73000	-0.192%	9,505	-9.945%
2026-04-09	13.1175	13.6050	12.7545	12.75450	-3.565%	5,819	-10.118%
2026-04-08	13.4676	14.1300	13.0260	13.22600	+6.713%	7,168	-13.322%
2026-04-07	13.1860	13.1860	12.3940	12.39400	-3.848%	4,197	-7.504%
2026-04-06	12.7904	12.8900	12.1300	12.89000	+3.501%	5,234	-11.063%
2026-04-02	12.4540	13.4260	12.4540	12.45400	-3.052%	10,360	-7.949%
2026-04-01	13.5000	13.8000	12.8460	12.84600	+1.823%	4,361	-10.758%
2026-03-31	12.4000	13.2640	12.2650	12.61600	+2.307%	13,908	-9.131%
2026-03-30	12.5800	13.2900	12.3100	12.33150	-0.150%	9,530	-7.035%
2026-03-27	12.6500	12.9500	12.3500	12.35000	-2.784%	5,594	-7.174%
2026-03-26	12.5020	13.5580	12.5020	12.70370	-6.384%	6,927	-9.759%
2026-03-25	13.2100	13.7300	12.5300	13.57000	+0.340%	17,338	-15.520%
2026-03-24	12.1300	13.5240	12.1300	13.52400	+8.801%	3,633	-15.232%
2026-03-23	12.3300	13.6000	12.3000	12.43000	+0.718%	55,209	-7.772%
2026-03-20	13.7400	13.7400	12.3414	12.34140	-6.220%	6,524	-7.109%
2026-03-19	13.4440	13.4660	12.6498	13.16000	+2.412%	4,573	-12.888%
2026-03-18	13.6220	13.6600	12.8500	12.85000	-5.737%	10,595	-10.786%
2026-03-17	13.5800	13.6320	12.8000	13.63200	+5.120%	4,845	-15.904%
2026-03-16	13.1550	13.7000	12.7860	12.96800	+1.312%	6,638	-11.598%
2026-03-13	13.5800	13.5800	12.8000	12.80000	-5.771%	3,667	-10.438%
2026-03-12	13.5800	13.5840	12.7589	13.58400	+2.289%	4,146	-15.607%
2026-03-11	12.8000	13.6320	12.8000	13.28000	+1.762%	9,287	-13.675%
2026-03-10	13.5800	13.5800	12.7420	13.05000	-3.761%	5,773	-12.153%
2026-03-09	12.0000	13.7000	12.0000	13.56000	-0.645%	14,408	-15.457%
2026-03-06	13.5420	13.6480	12.3500	13.64800	+0.872%	179,631	-16.002%
2026-03-05	13.6000	14.1300	13.0880	13.53000	+0.129%	17,113	-15.270%
2026-03-04	13.1300	13.9575	13.1300	13.51260	-1.397%	15,999	-15.161%
2026-03-03	13.5400	14.0800	12.8800	13.70400	-4.168%	10,984	-16.346%
2026-03-02	14.3750	14.6000	13.8800	14.30000	-0.348%	25,853	-19.832%
2026-02-27	14.4875	14.6000	14.0500	14.35000	-1.712%	43,624	-20.111%
2026-02-26	14.6000	14.6000	14.1500	14.60000	+3.546%	3,289	-21.479%
2026-02-25	14.4200	14.6720	14.1000	14.10000	-2.083%	10,619	-18.695%
2026-02-24	13.9500	14.6720	13.9500	14.40000	0.000%	5,310	-20.389%
2026-02-23	14.0000	14.6720	14.0000	14.40000	+1.695%	8,263	-20.389%
2026-02-20	14.1300	14.7780	14.0500	14.16000	-5.310%	12,175	-19.040%
2026-02-19	15.2580	15.2580	14.3360	14.95400	+0.863%	9,227	-23.338%
2026-02-18	15.0780	15.1140	14.3000	14.82600	+0.013%	13,756	-22.676%
2026-02-17	14.8140	14.8240	14.0039	14.82400	+1.708%	106,679	-22.666%
2026-02-13	14.5000	15.4035	14.2000	14.57500	+0.587%	79,381	-21.345%
2026-02-12	14.5000	14.5720	14.4540	14.49000	+2.042%	87,363	-20.883%
2026-02-11	14.0605	14.2860	13.7400	14.20000	+0.495%	3,269	-19.268%
2026-02-10	14.0000	14.1300	13.6640	14.13000	+1.904%	95,192	-18.868%
2026-02-09	14.1300	14.1300	13.1500	13.86600	+2.583%	10,257	-17.323%
2026-02-06	13.3860	13.7800	13.0200	13.51690	+1.907%	20,855	-15.188%
2026-02-05	13.2640	13.3220	12.8100	13.26400	+2.694%	449,143	-13.571%
2026-02-04	13.3800	13.3800	12.9160	12.91600	-1.329%	11,974	-11.242%
2026-02-03	12.9160	13.3300	12.8758	13.09000	-1.312%	12,340	-12.422%
2026-02-02	12.9085	13.2640	12.9085	13.26400	+3.625%	7,240	-13.571%
2026-01-30	12.9000	12.9000	12.6800	12.80000	+0.645%	7,688	-10.438%
2026-01-29	13.2320	13.2320	12.6500	12.71800	-1.319%	8,884	-9.860%
2026-01-28	12.6400	13.2340	12.6400	12.88800	-0.220%	18,753	-11.049%
2026-01-27	12.9000	13.2480	12.7660	12.91640	-2.400%	7,282	-11.245%
2026-01-26	13.3800	13.3800	12.7000	13.23400	+2.748%	8,118	-13.375%
2026-01-23	12.9500	13.2580	12.8500	12.88000	-1.514%	5,530	-10.994%
2026-01-22	13.0560	13.7040	12.9220	13.07800	+0.445%	16,709	-12.341%
2026-01-21	13.0000	13.4020	12.9880	13.02000	+0.246%	16,194	-11.951%
2026-01-20	13.0000	13.4020	12.8500	12.98800	-3.721%	84,853	-11.734%
2026-01-16	13.5700	13.5700	13.2450	13.49000	+1.627%	8,441	-15.019%
2026-01-15	13.4220	13.4220	13.1300	13.27400	+2.509%	20,266	-13.636%
2026-01-14	13.2200	13.3960	12.9378	12.94910	-0.303%	7,932	-11.469%
2026-01-13	13.0450	13.2820	12.8080	12.98850	-1.153%	11,131	-11.737%
2026-01-12	13.2300	13.3520	12.8080	13.14000	+1.092%	9,219	-12.755%
2026-01-09	13.0000	13.1300	12.6620	12.99800	+0.682%	31,202	-11.802%
2026-01-08	12.8500	14.0688	12.7114	12.91000	-1.058%	12,803	-11.201%
2026-01-07	12.8800	13.0480	12.6640	13.04800	+1.304%	15,891	-12.140%
2026-01-06	12.8500	14.4600	12.8200	12.88000	+0.194%	34,735	-10.994%
2026-01-05	13.0000	13.0000	12.7500	12.85500	+1.061%	4,098	-10.821%
2026-01-02	12.0000	12.8500	12.0000	12.72000	+0.553%	2,951	-9.874%
2025-12-31	12.7500	13.0000	12.6500	12.65000	+1.038%	17,934	-9.375%
2025-12-30	12.9000	12.9000	12.3000	12.52000	-2.188%	7,332	-8.435%
2025-12-29	14.3800	14.4200	12.1900	12.80000	-79.003%	6,508	-10.438%
2025-12-26	60.9598	60.9598	60.9598	60.95980	-1.383%	206	-81.194%
2025-12-24	62.0800	62.0800	61.8150	61.81500	+3.025%	540	-81.454%
2025-12-23	61.5000	61.5000	60.0000	60.00000	+2.041%	1,848	-80.893%
2025-12-22	58.8000	58.8000	58.8000	58.80000	-0.136%	924	-80.503%
2025-12-19	59.6300	59.6300	58.8800	58.88000	-1.340%	2,450	-80.530%
2025-12-18	60.0000	62.0800	59.6800	59.68000	-0.654%	7,962	-80.791%
2025-12-17	60.8800	62.8800	60.0727	60.07270	-1.970%	1,881	-80.916%
2025-12-16	61.8800	61.8800	61.2800	61.28000	+0.657%	13,843	-81.292%
2025-12-15	59.6800	62.8431	59.6800	60.88000	-0.098%	1,423	-81.170%
2025-12-12	59.9700	60.9400	59.9700	60.94000	-1.710%	774	-81.188%
2025-12-11	58.4900	62.8400	58.4900	62.00000	+5.901%	2,312	-81.510%
2025-12-10	58.2620	58.5450	58.2620	58.54500	-4.650%	552	-80.418%
2025-12-09	62.0000	62.0000	61.0260	61.40000	+3.308%	1,205	-81.329%
2025-12-08	59.4340	59.4340	59.4340	59.43400	-1.931%	1,416	-80.711%
2025-12-05	60.3300	60.6040	60.3300	60.60400	+1.608%	2,380	-81.084%
2025-12-04	61.1300	61.1300	59.4260	59.64500	-1.582%	1,487	-80.780%
2025-12-03	58.0580	60.6040	58.0580	60.60400	+3.597%	8,434	-81.084%
2025-12-02	60.3620	60.3620	58.5000	58.50000	+0.326%	2,859	-80.403%
2025-12-01	57.5400	59.2933	57.5400	58.31000	+0.379%	1,842	-80.340%
2025-11-28	58.0900	58.0900	58.0900	58.09000	-0.316%	494	-80.265%
2025-11-26	57.9300	60.4080	57.5500	58.27400	+3.414%	1,912	-80.327%
2025-11-25	59.9280	60.1660	56.3500	56.35000	-0.195%	905	-79.656%
2025-11-24	56.4600	56.4600	56.4600	56.46000	+1.401%	448	-79.695%
2025-11-21	55.6800	55.6800	55.6800	55.68000	-4.451%	1,386	-79.411%
2025-11-20	57.5400	59.4800	56.3700	58.27400	-2.290%	5,272	-80.327%
2025-11-19	58.2900	59.6600	58.2900	59.64000	+0.235%	1,648	-80.778%
2025-11-18	58.1300	59.5000	57.9561	59.50000	-0.833%	2,115	-80.733%
2025-11-17	62.1920	62.1920	60.0000	60.00000	+0.324%	3,487	-80.893%
2025-11-14	61.9740	62.0360	58.8600	59.80600	-4.356%	1,924	-80.831%
2025-11-13	60.4650	62.5400	60.4650	62.53000	+2.937%	1,221	-81.666%
2025-11-11	61.6640	61.6640	58.0500	60.74610	-1.899%	2,579	-81.128%
2025-11-10	59.7800	62.0000	59.7800	61.92200	-0.126%	1,838	-81.486%
2025-11-07	62.7900	62.7900	59.7008	62.00000	+0.649%	2,250	-81.510%
2025-11-06	61.5700	61.6000	61.5700	61.60000	+1.659%	2,858	-81.390%
2025-11-05	60.4600	60.5950	59.1600	60.59500	+2.564%	851	-81.081%
2025-11-04	58.8620	59.0800	58.8620	59.08000	+3.146%	1,267	-80.596%
2025-11-03	58.0000	58.8620	57.2780	57.27800	+0.049%	2,563	-79.985%
2025-10-31	57.2500	57.2500	57.2500	57.25000	-1.615%	1,226	-79.976%
2025-10-30	58.8620	58.8620	58.0700	58.19000	+1.200%	1,452	-80.299%
2025-10-29	58.5000	58.8620	57.2780	57.50000	-2.891%	2,320	-80.063%
2025-10-28	57.2780	59.2120	57.2780	59.21200	+2.090%	2,078	-80.639%
2025-10-27	57.8780	59.1520	57.8780	58.00000	+0.529%	2,152	-80.234%
2025-10-24	55.8700	57.6950	55.8700	57.69500	+2.332%	1,122	-80.130%
2025-10-23	57.7600	57.7600	54.9600	56.38000	-2.457%	1,168	-79.667%
2025-10-22	57.8000	57.8000	57.8000	57.80000	+2.382%	1,259	-80.166%
2025-10-21	57.3000	57.3000	56.4550	56.45500	+2.081%	1,197	-79.694%
2025-10-20	56.2900	56.2900	55.3040	55.30400	-1.243%	2,238	-79.271%
2025-10-17	56.0400	56.2723	54.7000	56.00000	-0.709%	1,392	-79.529%
2025-10-16	56.0400	56.4000	55.3500	56.40000	+0.714%	1,728	-79.674%
2025-10-15	55.0500	56.0000	55.0000	56.00000	-0.313%	912	-79.529%
2025-10-14	54.2700	56.1760	54.2700	56.17600	+3.512%	4,659	-79.593%
2025-10-13	56.5850	56.5850	53.8540	54.27000	-2.325%	1,542	-78.876%
2025-10-10	55.5400	56.6420	54.4402	55.56200	-1.613%	2,292	-79.367%
2025-10-09	58.4560	58.9500	56.4730	56.47300	-1.632%	14,064	-79.700%
2025-10-08	58.1760	58.2720	57.4100	57.41000	+1.021%	791	-80.031%
2025-10-07	57.8920	57.8920	56.8300	56.83000	-0.053%	1,263	-79.828%
2025-10-06	56.2700	59.1300	56.0400	56.86000	+1.052%	35,276	-79.838%
2025-10-03	59.3700	59.3700	56.2680	56.26800	-4.371%	759	-79.626%
2025-10-02	56.2500	59.2000	56.2500	58.84000	+4.493%	759	-80.517%
2025-10-01	58.7760	58.7760	56.0000	56.31000	-4.153%	1,841	-79.641%
2025-09-30	58.5700	58.7500	58.5700	58.75000	+0.311%	9,452	-80.487%
2025-09-29	58.5360	59.4500	58.5360	58.56800	+0.580%	981	-80.426%
2025-09-26	56.1500	60.1700	56.1500	58.23000	+4.016%	2,486	-80.313%
2025-09-25	58.0000	58.0000	55.9820	55.98200	-3.479%	592	-79.522%
2025-09-24	59.5000	59.5000	58.0000	58.00000	-4.590%	930	-80.234%
2025-09-23	59.1000	60.7900	59.1000	60.79000	-0.099%	1,255	-81.142%
2025-09-22	60.8500	60.8500	60.6000	60.85000	-0.167%	1,450	-81.160%
2025-09-19	61.6900	61.6900	60.0000	60.95200	+0.150%	3,770	-81.192%
2025-09-18	58.6900	60.8608	58.6900	60.86080	+1.808%	5,441	-81.164%
2025-09-17	59.7820	59.7820	59.7800	59.78000	-0.367%	1,147	-80.823%
2025-09-16	57.3000	60.0000	57.3000	60.00000	+1.695%	1,625	-80.893%
2025-09-15	58.5000	60.1120	58.0400	59.00000	+0.855%	18,568	-80.569%
2025-09-12	59.0000	60.2480	58.0000	58.50000	+0.659%	1,871	-80.403%
2025-09-11	58.9000	58.9000	58.1172	58.11720	-1.077%	856	-80.274%
2025-09-10	60.7040	61.3800	58.0400	58.75000	-1.608%	1,504	-80.487%
2025-09-09	59.7100	59.7100	59.7100	59.71000	+1.128%	713	-80.801%
2025-09-08	58.6780	59.1300	58.6780	59.04400	+0.347%	1,272	-80.584%
2025-09-05	58.3000	58.8400	58.3000	58.84000	+4.002%	3,599	-80.517%
2025-09-03	58.3040	58.3040	56.5760	56.57600	-1.795%	1,351	-79.737%
2025-09-02	58.2620	58.2620	56.0000	57.61000	-1.366%	2,205	-80.101%
2025-08-29	58.0000	58.8400	57.9000	58.40800	-0.225%	2,422	-80.373%
2025-08-28	57.8320	58.5400	55.8300	58.54000	+4.732%	1,738	-80.417%
2025-08-27	55.5500	56.4320	55.5500	55.89500	+0.292%	2,565	-79.490%
2025-08-26	56.4820	56.4820	55.5580	55.73250	+0.314%	1,476	-79.430%
2025-08-25	56.4000	56.4820	55.5580	55.55800	-1.479%	1,107	-79.366%
2025-08-22	54.7900	56.3920	54.7900	56.39200	-0.701%	1,075	-79.671%
2025-08-21	56.5700	56.7900	56.0080	56.79000	+4.091%	16,184	-79.813%
2025-08-20	53.8940	54.7500	53.8940	54.55800	-0.728%	2,387	-78.987%
2025-08-19	56.0100	56.0100	54.9580	54.95800	-1.878%	954	-79.140%
2025-08-18	56.0080	56.0280	56.0080	56.01000	-0.937%	2,209	-79.532%
2025-08-15	56.5000	56.5400	56.5000	56.54000	+2.279%	36,424	-79.724%
2025-08-14	54.5135	55.2800	54.5135	55.28000	-0.946%	838	-79.262%
2025-08-13	54.4687	55.8080	54.4687	55.80800	-0.054%	21,699	-79.458%
2025-08-12	55.8260	56.0000	53.7160	55.83800	+3.030%	1,059	-79.469%
2025-08-11	54.7200	54.7200	54.1960	54.19600	-0.144%	1,045	-78.847%
2025-08-08	54.2739	54.2739	54.2739	54.27390	+0.537%	1,319	-78.878%
2025-08-07	51.6005	53.9840	51.6005	53.98400	+0.212%	3,195	-78.764%
2025-08-06	51.5000	53.8760	51.5000	53.87000	+0.410%	1,685	-78.719%
2025-08-05	53.7760	53.7760	53.6500	53.65000	+0.468%	889	-78.632%
2025-08-04	53.3865	53.4000	53.3865	53.40000	-0.703%	1,604	-78.532%
2025-08-01	52.0000	53.7780	52.0000	53.77800	+2.551%	2,267	-78.683%
2025-07-30	52.3200	52.4405	51.8600	52.44050	+3.189%	1,556	-78.139%
2025-07-29	53.4140	53.4140	50.8200	50.82000	-6.498%	6,650	-77.442%
2025-07-28	54.3660	54.3660	51.6000	54.35200	+1.640%	1,816	-78.908%
2025-07-25	54.0000	55.1300	53.4750	53.47500	-4.580%	1,794	-78.562%
2025-07-24	56.0420	56.0420	56.0420	56.04200	+3.685%	554	-79.544%
2025-07-23	54.0500	54.0500	54.0500	54.05000	+1.464%	143	-78.790%
2025-07-22	52.0700	53.2700	52.0700	53.27000	+1.467%	5,077	-78.479%
2025-07-21	52.9580	53.0700	52.5000	52.50000	-0.126%	1,180	-78.164%
2025-07-18	52.5340	52.5660	52.5340	52.56600	+3.468%	2,096	-78.191%
2025-07-17	50.7860	52.9740	50.7860	50.80400	-3.653%	1,057	-77.435%
2025-07-16	52.5820	52.7300	51.7050	52.73000	+2.150%	981	-78.259%
2025-07-15	52.7740	52.7740	51.6200	51.62000	-0.864%	838	-77.792%
2025-07-14	52.0700	52.0700	52.0700	52.07000	+2.472%	574	-77.983%
2025-07-11	53.2560	53.2560	50.8140	50.81400	0.000%	964	-77.439%
2025-07-10	50.0000	53.5409	50.0000	50.81400	-4.585%	1,395	-77.439%
2025-07-09	53.2560	53.2560	53.2560	53.25600	+2.346%	509	-78.474%
2025-07-08	50.8140	53.2560	50.8140	52.03500	-2.293%	2,121	-77.969%
2025-07-07	49.8700	53.2560	49.8700	53.25600	+4.313%	1,429	-78.474%
2025-07-03	53.3040	53.3180	51.0540	51.05400	-4.296%	1,344	-77.545%
2025-07-02	52.2100	53.3460	52.2100	53.34600	+1.096%	1,218	-78.510%
2025-07-01	52.0350	54.0700	50.0000	52.76760	+3.466%	2,212	-78.275%
2025-06-30	51.0000	51.0000	51.0000	51.00000	+0.366%	1,005	-77.522%
2025-06-27	53.2560	53.2560	50.0600	50.81400	-4.585%	2,110	-77.439%
2025-06-26	51.7000	53.2560	50.0100	53.25600	+6.025%	2,565	-78.474%
2025-06-25	51.3740	51.3740	50.0700	50.22970	-2.201%	1,810	-77.177%
2025-06-24	50.8850	51.3600	50.8850	51.36000	-0.504%	47,881	-77.679%
2025-06-23	51.7000	51.7000	50.0700	51.62000	-0.155%	8,384	-77.792%
2025-06-20	53.3180	53.3180	51.7000	51.70000	-4.128%	2,583	-77.826%
2025-06-18	51.2000	53.9580	51.0420	53.92600	+5.465%	1,634	-78.741%
2025-06-17	53.0940	53.0940	51.1317	51.13170	+0.451%	29,029	-77.579%
2025-06-16	50.9020	50.9020	50.9020	50.90200	-0.507%	735	-77.478%
2025-06-13	51.5000	53.2040	50.8200	51.16150	-0.520%	1,528	-77.593%
2025-06-12	53.1520	53.1920	50.7820	51.42890	-1.430%	3,798	-77.709%
2025-06-11	50.0100	52.1750	50.0100	52.17500	+0.934%	4,559	-78.028%
2025-06-10	52.0000	52.0000	50.7680	51.69200	-1.068%	1,240	-77.822%
2025-06-09	51.7500	52.5000	51.7500	52.25000	-1.415%	6,084	-78.059%
2025-06-06	51.7500	54.6400	51.7500	53.00000	+1.802%	2,049	-78.370%
2025-06-05	54.7600	54.7600	52.0621	52.06210	-0.834%	2,748	-77.980%
2025-06-04	52.3238	54.2660	52.0000	52.50000	-1.997%	42,302	-78.164%
2025-06-03	52.8000	54.4800	52.0400	53.57000	+3.517%	43,024	-78.600%
2025-06-02	51.7500	51.7500	51.7500	51.75000	-2.542%	50,705	-77.847%
2025-05-30	53.9400	55.0400	52.0000	53.10000	-1.063%	5,933	-78.411%
2025-05-29	52.0000	54.2880	52.0000	53.67040	+2.994%	5,184	-78.640%
2025-05-28	53.0500	53.0500	52.1100	52.11000	-2.525%	2,823	-78.000%
2025-05-27	53.5000	53.5000	52.5000	53.46000	+0.906%	34,502	-78.556%
2025-05-23	51.2120	52.9800	51.2120	52.98000	+2.002%	2,605	-78.362%
2025-05-22	52.7500	52.9140	50.6300	51.94000	-0.211%	5,749	-77.928%
2025-05-21	53.8800	53.8800	52.0500	52.05000	-0.392%	4,005	-77.975%
2025-05-20	52.7500	52.7500	50.7000	52.25500	-0.277%	819	-78.061%
2025-05-19	53.5000	53.5000	52.4000	52.40000	-0.190%	31,930	-78.122%
2025-05-16	53.1900	53.1900	52.5000	52.50000	+1.449%	2,351	-78.164%
2025-05-15	52.1900	53.2040	50.8500	51.75000	+1.471%	2,780	-77.847%
2025-05-14	48.5500	51.0200	48.5500	51.00000	-1.601%	67,119	-77.522%
2025-05-13	51.5150	51.8300	51.5150	51.83000	+1.230%	2,965	-77.882%
2025-05-12	51.7400	51.8442	49.4070	51.20000	-1.036%	60,839	-77.609%
2025-05-09	51.7640	51.7640	49.6920	51.73600	+4.980%	1,891	-77.841%
2025-05-08	52.0000	52.1700	49.2820	49.28200	-5.227%	6,475	-76.738%
2025-05-07	50.7000	52.5000	49.5000	52.00000	+5.051%	12,470	-77.954%
2025-05-06	50.0000	50.7150	49.5000	49.50000	-2.058%	1,610	-76.840%
2025-05-05	51.8000	51.8000	49.3489	50.54000	-0.602%	7,522	-77.317%
2025-05-02	48.0000	51.3700	47.4660	50.84600	+0.100%	1,102	-77.453%
2025-05-01	52.2500	52.2500	48.9900	50.79500	+0.896%	1,598	-77.431%
2025-04-29	50.9000	51.4480	49.5712	50.34400	+2.242%	3,320	-77.229%
2025-04-28	50.8500	51.3300	49.2400	49.24000	+1.488%	4,415	-76.718%
2025-04-25	50.2500	50.2500	48.5179	48.51790	-5.331%	1,378	-76.372%
2025-04-24	50.0000	51.2500	49.7200	51.25000	+2.767%	1,040	-77.631%
2025-04-23	50.7500	52.0000	49.8110	49.87000	+0.222%	3,727	-77.012%
2025-04-22	49.7373	50.9160	47.3200	49.75930	+7.699%	3,903	-76.961%
2025-04-21	46.0000	49.2640	46.0000	46.20200	+0.095%	3,837	-75.187%
2025-04-17	46.1700	48.3120	46.1580	46.15800	+1.077%	4,107	-75.164%
2025-04-16	46.8200	48.1160	45.5000	45.66600	-2.430%	49,182	-74.896%
2025-04-15	47.0000	47.0000	46.0000	46.80320	+0.737%	178,514	-75.506%
2025-04-14	46.0650	48.6000	44.4200	46.46100	+1.002%	39,391	-75.326%
2025-04-11	46.8000	47.3880	45.0000	46.00000	+5.505%	14,861	-75.078%
2025-04-10	44.7080	47.5020	43.3540	43.60000	+1.043%	3,070	-73.706%
2025-04-09	41.8980	47.0000	41.8420	43.15000	+2.777%	10,923	-73.432%
2025-04-08	44.9600	44.9600	41.9500	41.98400	-0.038%	2,562	-72.694%
2025-04-07	41.5800	44.6360	41.5800	42.00000	+1.059%	10,727	-72.705%
2025-04-04	47.0000	47.0000	41.5600	41.56000	-7.490%	11,255	-72.416%
2025-04-03	43.3400	46.6000	43.3400	44.92500	-2.760%	4,749	-74.482%
2025-04-02	46.0000	47.4200	44.8900	46.20000	-3.503%	5,372	-75.186%
2025-04-01	46.6318	48.3920	46.6318	47.87700	-1.264%	49,387	-76.055%
2025-03-31	48.0060	48.5300	46.3840	48.49000	+2.907%	2,626	-76.358%
2025-03-28	48.8800	48.8800	46.4800	47.12000	-2.170%	5,716	-75.671%
2025-03-27	48.1046	48.5940	47.9260	48.16500	+1.507%	10,592	-76.198%
2025-03-26	48.0000	49.5700	47.3201	47.45000	-2.567%	4,200	-75.840%
2025-03-25	47.9600	50.2500	47.2500	48.70000	-3.430%	47,224	-76.460%
2025-03-24	49.6680	50.4300	47.4900	50.43000	+1.930%	3,468	-77.267%
2025-03-21	48.9350	50.8261	48.5666	49.47500	+0.846%	9,349	-76.829%
2025-03-20	50.5800	51.4700	49.0600	49.06000	-3.005%	4,538	-76.633%
2025-03-19	51.0300	51.4700	49.2520	50.58000	+6.023%	4,772	-77.335%
2025-03-18	48.3500	49.6810	47.0000	47.70650	+0.435%	7,458	-75.970%
2025-03-17	49.0220	49.2000	47.1500	47.50000	+1.722%	5,515	-75.865%
2025-03-14	46.2200	46.6959	45.1100	46.69590	+3.378%	2,442	-75.450%
2025-03-13	47.2800	47.2800	44.6700	45.17000	-0.111%	2,598	-74.620%
2025-03-12	47.3900	47.3900	45.2200	45.22000	+1.028%	4,620	-74.648%
2025-03-11	45.4000	45.4000	44.7460	44.76000	-2.057%	2,257	-74.388%
2025-03-10	46.7600	46.7600	44.9100	45.70000	-1.273%	3,035	-74.915%
2025-03-07	45.1400	46.8000	45.1400	46.28910	+2.523%	6,779	-75.234%
2025-03-06	44.0100	46.3200	44.0100	45.15000	-3.711%	6,861	-74.609%
2025-03-05	47.0500	47.0500	45.1000	46.89000	+1.935%	1,702	-75.551%
2025-03-04	44.4800	46.1800	44.4800	46.00000	+1.322%	4,868	-75.078%
2025-03-03	47.7000	47.7000	44.8000	45.40000	-2.462%	2,718	-74.749%
2025-02-28	43.9400	46.5459	43.9400	46.54590	-0.437%	8,301	-75.371%
2025-02-27	45.0882	47.7020	45.0000	46.75000	+4.962%	5,705	-75.478%
2025-02-26	44.0000	45.4500	43.4225	44.54000	+2.603%	477,668	-74.261%
2025-02-25	43.7900	46.2500	41.4800	43.41000	+5.313%	8,323	-73.591%
2025-02-24	41.2300	42.4000	40.7700	41.22000	+5.180%	16,569	-72.188%
2025-02-21	39.7600	42.4000	39.1900	39.19000	-1.706%	9,444	-70.748%
2025-02-20	40.7000	42.5880	39.8700	39.87000	-1.832%	5,295	-71.247%
2025-02-19	40.8000	42.5460	40.0000	40.61400	-2.309%	4,648	-71.773%
2025-02-18	43.7280	43.7280	40.9300	41.57400	+1.698%	5,135	-72.425%
2025-02-14	41.6980	41.6980	40.8800	40.88000	-9.099%	3,024	-71.957%
2025-02-13	41.8440	44.9720	41.1700	44.97200	+8.007%	9,037	-74.509%
2025-02-12	42.5400	43.9400	41.0220	41.63800	-3.503%	4,689	-72.467%
2025-02-11	44.8480	44.8480	42.9780	43.14950	-0.140%	4,174	-73.432%
2025-02-10	43.5000	45.2560	43.0920	43.21000	-1.225%	3,595	-73.469%
2025-02-07	44.9000	45.9760	43.7458	43.74580	-2.780%	5,757	-73.794%
2025-02-06	44.9373	46.9160	44.9233	44.99690	-1.106%	3,161	-74.523%
2025-02-05	45.0780	45.7180	45.0780	45.50000	-0.088%	2,106	-74.804%
2025-02-04	46.0000	46.1754	45.5400	45.54000	+0.044%	1,867	-74.827%
2025-02-03	44.8800	47.2320	44.1600	45.52000	-4.714%	5,536	-74.815%
2025-01-31	45.0580	47.9360	45.0580	47.77200	+5.920%	2,817	-76.003%
2025-01-30	45.1500	45.1500	45.1020	45.10200	+0.944%	901	-74.582%
2025-01-29	44.6800	44.6800	44.6800	44.68000	-0.268%	594	-74.342%
2025-01-28	48.3300	48.4900	44.2000	44.80000	+1.518%	3,355	-74.411%
2025-01-27	48.0500	48.0500	44.1300	44.13000	-0.361%	2,292	-74.022%
2025-01-24	44.2900	47.9400	44.1300	44.29000	-1.578%	2,200	-74.116%
2025-01-23	45.1600	47.6500	45.0000	45.00000	-5.936%	3,851	-74.524%
2025-01-22	47.8400	47.8400	45.1600	47.84000	+1.787%	3,098	-76.037%
2025-01-21	44.2900	48.5800	44.2900	47.00000	-2.591%	6,311	-75.609%
2025-01-17	44.2900	48.2500	44.1300	48.25000	+1.506%	1,907	-76.240%
2025-01-16	44.7000	48.0900	44.5400	47.53400	-2.093%	2,504	-75.883%
2025-01-15	45.9100	48.5500	45.7500	48.55000	+5.452%	14,274	-76.387%
2025-01-14	49.4000	49.4000	44.7000	46.04000	+2.653%	23,204	-75.100%
2025-01-13	46.8300	46.9900	44.7000	44.85000	-7.296%	5,032	-74.439%
2025-01-10	47.5400	48.3800	45.8800	48.38000	-5.137%	5,408	-76.304%
2025-01-08	47.2900	51.0000	47.2900	51.00000	+6.029%	2,465	-77.522%
2025-01-07	47.7000	51.6500	47.7000	48.10000	+0.628%	3,454	-76.166%
2025-01-06	51.8400	51.8400	47.8000	47.80000	+0.210%	1,073	-76.017%
2025-01-03	47.7000	51.5700	47.5400	47.70000	-2.593%	2,126	-75.966%

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

ITOCF
ITOCHU CORP
stock OTC