Dark

ITOCF
ITOCHU CORP
stock OTC

EOD

May 8, 2026

12.77USD+0.642%(+0.08)5,904

Pre-market

0.00USD-100.000%(-12.69)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-08	12.9460	13.4680	12.7700	12.77000	+0.642%	5,904	0.000%
2026-05-07	13.5080	13.5080	12.6828	12.68850	-3.729%	5,549	+0.642%
2026-05-06	12.7700	13.2000	12.6820	13.18000	+2.250%	9,210	-3.111%
2026-05-05	12.4300	12.9150	12.4300	12.89000	-3.301%	6,049	-0.931%
2026-05-04	12.7000	13.3420	12.4500	13.33000	+3.333%	3,878	-4.201%
2026-05-01	13.0040	13.0040	12.5000	12.90000	+2.923%	6,055	-1.008%
2026-04-30	12.5300	13.0600	12.3220	12.53360	-0.069%	15,098	+1.886%
2026-04-29	12.1056	12.8760	12.0492	12.54225	+2.738%	4,954	+1.816%
2026-04-28	12.7000	12.7000	11.9500	12.20800	-4.356%	5,608	+4.604%
2026-04-27	12.7600	12.7800	12.0200	12.76400	+5.488%	9,884	+0.047%
2026-04-24	12.1240	12.9000	12.1000	12.10000	+0.124%	5,320	+5.537%
2026-04-23	12.1243	12.7860	11.9860	12.08500	-5.733%	12,777	+5.668%
2026-04-22	12.1524	12.8260	12.1300	12.82000	+5.341%	13,566	-0.390%
2026-04-21	12.5000	12.9860	12.1699	12.17000	-2.640%	8,855	+4.930%
2026-04-20	12.8000	13.1440	12.5000	12.50000	-0.557%	4,434	+2.160%
2026-04-17	12.6292	13.2360	12.5470	12.57000	-6.390%	8,396	+1.591%
2026-04-16	12.6052	13.4280	12.5834	13.42800	+2.114%	2,590	-4.900%
2026-04-15	13.0396	13.5100	12.5500	13.15000	+4.111%	8,622	-2.890%
2026-04-14	13.3280	13.3280	12.6071	12.63080	-0.666%	4,902	+1.102%
2026-04-13	12.5480	13.3400	12.5300	12.71550	-0.114%	26,058	+0.429%
2026-04-10	13.4200	13.4200	12.7300	12.73000	-0.192%	9,505	+0.314%
2026-04-09	13.1175	13.6050	12.7545	12.75450	-3.565%	5,819	+0.122%
2026-04-08	13.4676	14.1300	13.0260	13.22600	+6.713%	7,168	-3.448%
2026-04-07	13.1860	13.1860	12.3940	12.39400	-3.848%	4,197	+3.034%
2026-04-06	12.7904	12.8900	12.1300	12.89000	+3.501%	5,234	-0.931%
2026-04-02	12.4540	13.4260	12.4540	12.45400	-3.052%	10,360	+2.537%
2026-04-01	13.5000	13.8000	12.8460	12.84600	+1.823%	4,361	-0.592%
2026-03-31	12.4000	13.2640	12.2650	12.61600	+2.307%	13,908	+1.221%
2026-03-30	12.5800	13.2900	12.3100	12.33150	-0.150%	9,530	+3.556%
2026-03-27	12.6500	12.9500	12.3500	12.35000	-2.784%	5,594	+3.401%
2026-03-26	12.5020	13.5580	12.5020	12.70370	-6.384%	6,927	+0.522%
2026-03-25	13.2100	13.7300	12.5300	13.57000	+0.340%	17,338	-5.895%
2026-03-24	12.1300	13.5240	12.1300	13.52400	+8.801%	3,633	-5.575%
2026-03-23	12.3300	13.6000	12.3000	12.43000	+0.718%	55,209	+2.735%
2026-03-20	13.7400	13.7400	12.3414	12.34140	-6.220%	6,524	+3.473%
2026-03-19	13.4440	13.4660	12.6498	13.16000	+2.412%	4,573	-2.964%
2026-03-18	13.6220	13.6600	12.8500	12.85000	-5.737%	10,595	-0.623%
2026-03-17	13.5800	13.6320	12.8000	13.63200	+5.120%	4,845	-6.323%
2026-03-16	13.1550	13.7000	12.7860	12.96800	+1.312%	6,638	-1.527%
2026-03-13	13.5800	13.5800	12.8000	12.80000	-5.771%	3,667	-0.234%
2026-03-12	13.5800	13.5840	12.7589	13.58400	+2.289%	4,146	-5.992%
2026-03-11	12.8000	13.6320	12.8000	13.28000	+1.762%	9,287	-3.840%
2026-03-10	13.5800	13.5800	12.7420	13.05000	-3.761%	5,773	-2.146%
2026-03-09	12.0000	13.7000	12.0000	13.56000	-0.645%	14,408	-5.826%
2026-03-06	13.5420	13.6480	12.3500	13.64800	+0.872%	179,631	-6.433%
2026-03-05	13.6000	14.1300	13.0880	13.53000	+0.129%	17,113	-5.617%
2026-03-04	13.1300	13.9575	13.1300	13.51260	-1.397%	15,999	-5.496%
2026-03-03	13.5400	14.0800	12.8800	13.70400	-4.168%	10,984	-6.816%
2026-03-02	14.3750	14.6000	13.8800	14.30000	-0.348%	25,853	-10.699%
2026-02-27	14.4875	14.6000	14.0500	14.35000	-1.712%	43,624	-11.010%
2026-02-26	14.6000	14.6000	14.1500	14.60000	+3.546%	3,289	-12.534%
2026-02-25	14.4200	14.6720	14.1000	14.10000	-2.083%	10,619	-9.433%
2026-02-24	13.9500	14.6720	13.9500	14.40000	0.000%	5,310	-11.319%
2026-02-23	14.0000	14.6720	14.0000	14.40000	+1.695%	8,263	-11.319%
2026-02-20	14.1300	14.7780	14.0500	14.16000	-5.310%	12,175	-9.816%
2026-02-19	15.2580	15.2580	14.3360	14.95400	+0.863%	9,227	-14.605%
2026-02-18	15.0780	15.1140	14.3000	14.82600	+0.013%	13,756	-13.868%
2026-02-17	14.8140	14.8240	14.0039	14.82400	+1.708%	106,679	-13.856%
2026-02-13	14.5000	15.4035	14.2000	14.57500	+0.587%	79,381	-12.384%
2026-02-12	14.5000	14.5720	14.4540	14.49000	+2.042%	87,363	-11.870%
2026-02-11	14.0605	14.2860	13.7400	14.20000	+0.495%	3,269	-10.070%
2026-02-10	14.0000	14.1300	13.6640	14.13000	+1.904%	95,192	-9.625%
2026-02-09	14.1300	14.1300	13.1500	13.86600	+2.583%	10,257	-7.904%
2026-02-06	13.3860	13.7800	13.0200	13.51690	+1.907%	20,855	-5.526%
2026-02-05	13.2640	13.3220	12.8100	13.26400	+2.694%	449,143	-3.724%
2026-02-04	13.3800	13.3800	12.9160	12.91600	-1.329%	11,974	-1.130%
2026-02-03	12.9160	13.3300	12.8758	13.09000	-1.312%	12,340	-2.445%
2026-02-02	12.9085	13.2640	12.9085	13.26400	+3.625%	7,240	-3.724%
2026-01-30	12.9000	12.9000	12.6800	12.80000	+0.645%	7,688	-0.234%
2026-01-29	13.2320	13.2320	12.6500	12.71800	-1.319%	8,884	+0.409%
2026-01-28	12.6400	13.2340	12.6400	12.88800	-0.220%	18,753	-0.916%
2026-01-27	12.9000	13.2480	12.7660	12.91640	-2.400%	7,282	-1.133%
2026-01-26	13.3800	13.3800	12.7000	13.23400	+2.748%	8,118	-3.506%
2026-01-23	12.9500	13.2580	12.8500	12.88000	-1.514%	5,530	-0.854%
2026-01-22	13.0560	13.7040	12.9220	13.07800	+0.445%	16,709	-2.355%
2026-01-21	13.0000	13.4020	12.9880	13.02000	+0.246%	16,194	-1.920%
2026-01-20	13.0000	13.4020	12.8500	12.98800	-3.721%	84,853	-1.678%
2026-01-16	13.5700	13.5700	13.2450	13.49000	+1.627%	8,441	-5.337%
2026-01-15	13.4220	13.4220	13.1300	13.27400	+2.509%	20,266	-3.797%
2026-01-14	13.2200	13.3960	12.9378	12.94910	-0.303%	7,932	-1.383%
2026-01-13	13.0450	13.2820	12.8080	12.98850	-1.153%	11,131	-1.682%
2026-01-12	13.2300	13.3520	12.8080	13.14000	+1.092%	9,219	-2.816%
2026-01-09	13.0000	13.1300	12.6620	12.99800	+0.682%	31,202	-1.754%
2026-01-08	12.8500	14.0688	12.7114	12.91000	-1.058%	12,803	-1.084%
2026-01-07	12.8800	13.0480	12.6640	13.04800	+1.304%	15,891	-2.131%
2026-01-06	12.8500	14.4600	12.8200	12.88000	+0.194%	34,735	-0.854%
2026-01-05	13.0000	13.0000	12.7500	12.85500	+1.061%	4,098	-0.661%
2026-01-02	12.0000	12.8500	12.0000	12.72000	+0.553%	2,951	+0.393%
2025-12-31	12.7500	13.0000	12.6500	12.65000	+1.038%	17,934	+0.949%
2025-12-30	12.9000	12.9000	12.3000	12.52000	-2.188%	7,332	+1.997%
2025-12-29	14.3800	14.4200	12.1900	12.80000	-79.003%	6,508	-0.234%
2025-12-26	60.9598	60.9598	60.9598	60.95980	-1.383%	206	-79.052%
2025-12-24	62.0800	62.0800	61.8150	61.81500	+3.025%	540	-79.342%
2025-12-23	61.5000	61.5000	60.0000	60.00000	+2.041%	1,848	-78.717%
2025-12-22	58.8000	58.8000	58.8000	58.80000	-0.136%	924	-78.282%
2025-12-19	59.6300	59.6300	58.8800	58.88000	-1.340%	2,450	-78.312%
2025-12-18	60.0000	62.0800	59.6800	59.68000	-0.654%	7,962	-78.603%
2025-12-17	60.8800	62.8800	60.0727	60.07270	-1.970%	1,881	-78.742%
2025-12-16	61.8800	61.8800	61.2800	61.28000	+0.657%	13,843	-79.161%
2025-12-15	59.6800	62.8431	59.6800	60.88000	-0.098%	1,423	-79.024%
2025-12-12	59.9700	60.9400	59.9700	60.94000	-1.710%	774	-79.045%
2025-12-11	58.4900	62.8400	58.4900	62.00000	+5.901%	2,312	-79.403%
2025-12-10	58.2620	58.5450	58.2620	58.54500	-4.650%	552	-78.188%
2025-12-09	62.0000	62.0000	61.0260	61.40000	+3.308%	1,205	-79.202%
2025-12-08	59.4340	59.4340	59.4340	59.43400	-1.931%	1,416	-78.514%
2025-12-05	60.3300	60.6040	60.3300	60.60400	+1.608%	2,380	-78.929%
2025-12-04	61.1300	61.1300	59.4260	59.64500	-1.582%	1,487	-78.590%
2025-12-03	58.0580	60.6040	58.0580	60.60400	+3.597%	8,434	-78.929%
2025-12-02	60.3620	60.3620	58.5000	58.50000	+0.326%	2,859	-78.171%
2025-12-01	57.5400	59.2933	57.5400	58.31000	+0.379%	1,842	-78.100%
2025-11-28	58.0900	58.0900	58.0900	58.09000	-0.316%	494	-78.017%
2025-11-26	57.9300	60.4080	57.5500	58.27400	+3.414%	1,912	-78.086%
2025-11-25	59.9280	60.1660	56.3500	56.35000	-0.195%	905	-77.338%
2025-11-24	56.4600	56.4600	56.4600	56.46000	+1.401%	448	-77.382%
2025-11-21	55.6800	55.6800	55.6800	55.68000	-4.451%	1,386	-77.065%
2025-11-20	57.5400	59.4800	56.3700	58.27400	-2.290%	5,272	-78.086%
2025-11-19	58.2900	59.6600	58.2900	59.64000	+0.235%	1,648	-78.588%
2025-11-18	58.1300	59.5000	57.9561	59.50000	-0.833%	2,115	-78.538%
2025-11-17	62.1920	62.1920	60.0000	60.00000	+0.324%	3,487	-78.717%
2025-11-14	61.9740	62.0360	58.8600	59.80600	-4.356%	1,924	-78.648%
2025-11-13	60.4650	62.5400	60.4650	62.53000	+2.937%	1,221	-79.578%
2025-11-11	61.6640	61.6640	58.0500	60.74610	-1.899%	2,579	-78.978%
2025-11-10	59.7800	62.0000	59.7800	61.92200	-0.126%	1,838	-79.377%
2025-11-07	62.7900	62.7900	59.7008	62.00000	+0.649%	2,250	-79.403%
2025-11-06	61.5700	61.6000	61.5700	61.60000	+1.659%	2,858	-79.269%
2025-11-05	60.4600	60.5950	59.1600	60.59500	+2.564%	851	-78.926%
2025-11-04	58.8620	59.0800	58.8620	59.08000	+3.146%	1,267	-78.385%
2025-11-03	58.0000	58.8620	57.2780	57.27800	+0.049%	2,563	-77.705%
2025-10-31	57.2500	57.2500	57.2500	57.25000	-1.615%	1,226	-77.694%
2025-10-30	58.8620	58.8620	58.0700	58.19000	+1.200%	1,452	-78.055%
2025-10-29	58.5000	58.8620	57.2780	57.50000	-2.891%	2,320	-77.791%
2025-10-28	57.2780	59.2120	57.2780	59.21200	+2.090%	2,078	-78.433%
2025-10-27	57.8780	59.1520	57.8780	58.00000	+0.529%	2,152	-77.983%
2025-10-24	55.8700	57.6950	55.8700	57.69500	+2.332%	1,122	-77.866%
2025-10-23	57.7600	57.7600	54.9600	56.38000	-2.457%	1,168	-77.350%
2025-10-22	57.8000	57.8000	57.8000	57.80000	+2.382%	1,259	-77.907%
2025-10-21	57.3000	57.3000	56.4550	56.45500	+2.081%	1,197	-77.380%
2025-10-20	56.2900	56.2900	55.3040	55.30400	-1.243%	2,238	-76.909%
2025-10-17	56.0400	56.2723	54.7000	56.00000	-0.709%	1,392	-77.196%
2025-10-16	56.0400	56.4000	55.3500	56.40000	+0.714%	1,728	-77.358%
2025-10-15	55.0500	56.0000	55.0000	56.00000	-0.313%	912	-77.196%
2025-10-14	54.2700	56.1760	54.2700	56.17600	+3.512%	4,659	-77.268%
2025-10-13	56.5850	56.5850	53.8540	54.27000	-2.325%	1,542	-76.470%
2025-10-10	55.5400	56.6420	54.4402	55.56200	-1.613%	2,292	-77.017%
2025-10-09	58.4560	58.9500	56.4730	56.47300	-1.632%	14,064	-77.387%
2025-10-08	58.1760	58.2720	57.4100	57.41000	+1.021%	791	-77.756%
2025-10-07	57.8920	57.8920	56.8300	56.83000	-0.053%	1,263	-77.529%
2025-10-06	56.2700	59.1300	56.0400	56.86000	+1.052%	35,276	-77.541%
2025-10-03	59.3700	59.3700	56.2680	56.26800	-4.371%	759	-77.305%
2025-10-02	56.2500	59.2000	56.2500	58.84000	+4.493%	759	-78.297%
2025-10-01	58.7760	58.7760	56.0000	56.31000	-4.153%	1,841	-77.322%
2025-09-30	58.5700	58.7500	58.5700	58.75000	+0.311%	9,452	-78.264%
2025-09-29	58.5360	59.4500	58.5360	58.56800	+0.580%	981	-78.196%
2025-09-26	56.1500	60.1700	56.1500	58.23000	+4.016%	2,486	-78.070%
2025-09-25	58.0000	58.0000	55.9820	55.98200	-3.479%	592	-77.189%
2025-09-24	59.5000	59.5000	58.0000	58.00000	-4.590%	930	-77.983%
2025-09-23	59.1000	60.7900	59.1000	60.79000	-0.099%	1,255	-78.993%
2025-09-22	60.8500	60.8500	60.6000	60.85000	-0.167%	1,450	-79.014%
2025-09-19	61.6900	61.6900	60.0000	60.95200	+0.150%	3,770	-79.049%
2025-09-18	58.6900	60.8608	58.6900	60.86080	+1.808%	5,441	-79.018%
2025-09-17	59.7820	59.7820	59.7800	59.78000	-0.367%	1,147	-78.638%
2025-09-16	57.3000	60.0000	57.3000	60.00000	+1.695%	1,625	-78.717%
2025-09-15	58.5000	60.1120	58.0400	59.00000	+0.855%	18,568	-78.356%
2025-09-12	59.0000	60.2480	58.0000	58.50000	+0.659%	1,871	-78.171%
2025-09-11	58.9000	58.9000	58.1172	58.11720	-1.077%	856	-78.027%
2025-09-10	60.7040	61.3800	58.0400	58.75000	-1.608%	1,504	-78.264%
2025-09-09	59.7100	59.7100	59.7100	59.71000	+1.128%	713	-78.613%
2025-09-08	58.6780	59.1300	58.6780	59.04400	+0.347%	1,272	-78.372%
2025-09-05	58.3000	58.8400	58.3000	58.84000	+4.002%	3,599	-78.297%
2025-09-03	58.3040	58.3040	56.5760	56.57600	-1.795%	1,351	-77.429%
2025-09-02	58.2620	58.2620	56.0000	57.61000	-1.366%	2,205	-77.834%
2025-08-29	58.0000	58.8400	57.9000	58.40800	-0.225%	2,422	-78.137%
2025-08-28	57.8320	58.5400	55.8300	58.54000	+4.732%	1,738	-78.186%
2025-08-27	55.5500	56.4320	55.5500	55.89500	+0.292%	2,565	-77.154%
2025-08-26	56.4820	56.4820	55.5580	55.73250	+0.314%	1,476	-77.087%
2025-08-25	56.4000	56.4820	55.5580	55.55800	-1.479%	1,107	-77.015%
2025-08-22	54.7900	56.3920	54.7900	56.39200	-0.701%	1,075	-77.355%
2025-08-21	56.5700	56.7900	56.0080	56.79000	+4.091%	16,184	-77.514%
2025-08-20	53.8940	54.7500	53.8940	54.55800	-0.728%	2,387	-76.594%
2025-08-19	56.0100	56.0100	54.9580	54.95800	-1.878%	954	-76.764%
2025-08-18	56.0080	56.0280	56.0080	56.01000	-0.937%	2,209	-77.200%
2025-08-15	56.5000	56.5400	56.5000	56.54000	+2.279%	36,424	-77.414%
2025-08-14	54.5135	55.2800	54.5135	55.28000	-0.946%	838	-76.899%
2025-08-13	54.4687	55.8080	54.4687	55.80800	-0.054%	21,699	-77.118%
2025-08-12	55.8260	56.0000	53.7160	55.83800	+3.030%	1,059	-77.130%
2025-08-11	54.7200	54.7200	54.1960	54.19600	-0.144%	1,045	-76.437%
2025-08-08	54.2739	54.2739	54.2739	54.27390	+0.537%	1,319	-76.471%
2025-08-07	51.6005	53.9840	51.6005	53.98400	+0.212%	3,195	-76.345%
2025-08-06	51.5000	53.8760	51.5000	53.87000	+0.410%	1,685	-76.295%
2025-08-05	53.7760	53.7760	53.6500	53.65000	+0.468%	889	-76.198%
2025-08-04	53.3865	53.4000	53.3865	53.40000	-0.703%	1,604	-76.086%
2025-08-01	52.0000	53.7780	52.0000	53.77800	+2.551%	2,267	-76.254%
2025-07-30	52.3200	52.4405	51.8600	52.44050	+3.189%	1,556	-75.649%
2025-07-29	53.4140	53.4140	50.8200	50.82000	-6.498%	6,650	-74.872%
2025-07-28	54.3660	54.3660	51.6000	54.35200	+1.640%	1,816	-76.505%
2025-07-25	54.0000	55.1300	53.4750	53.47500	-4.580%	1,794	-76.120%
2025-07-24	56.0420	56.0420	56.0420	56.04200	+3.685%	554	-77.214%
2025-07-23	54.0500	54.0500	54.0500	54.05000	+1.464%	143	-76.374%
2025-07-22	52.0700	53.2700	52.0700	53.27000	+1.467%	5,077	-76.028%
2025-07-21	52.9580	53.0700	52.5000	52.50000	-0.126%	1,180	-75.676%
2025-07-18	52.5340	52.5660	52.5340	52.56600	+3.468%	2,096	-75.707%
2025-07-17	50.7860	52.9740	50.7860	50.80400	-3.653%	1,057	-74.864%
2025-07-16	52.5820	52.7300	51.7050	52.73000	+2.150%	981	-75.782%
2025-07-15	52.7740	52.7740	51.6200	51.62000	-0.864%	838	-75.262%
2025-07-14	52.0700	52.0700	52.0700	52.07000	+2.472%	574	-75.475%
2025-07-11	53.2560	53.2560	50.8140	50.81400	0.000%	964	-74.869%
2025-07-10	50.0000	53.5409	50.0000	50.81400	-4.585%	1,395	-74.869%
2025-07-09	53.2560	53.2560	53.2560	53.25600	+2.346%	509	-76.021%
2025-07-08	50.8140	53.2560	50.8140	52.03500	-2.293%	2,121	-75.459%
2025-07-07	49.8700	53.2560	49.8700	53.25600	+4.313%	1,429	-76.021%
2025-07-03	53.3040	53.3180	51.0540	51.05400	-4.296%	1,344	-74.987%
2025-07-02	52.2100	53.3460	52.2100	53.34600	+1.096%	1,218	-76.062%
2025-07-01	52.0350	54.0700	50.0000	52.76760	+3.466%	2,212	-75.800%
2025-06-30	51.0000	51.0000	51.0000	51.00000	+0.366%	1,005	-74.961%
2025-06-27	53.2560	53.2560	50.0600	50.81400	-4.585%	2,110	-74.869%
2025-06-26	51.7000	53.2560	50.0100	53.25600	+6.025%	2,565	-76.021%
2025-06-25	51.3740	51.3740	50.0700	50.22970	-2.201%	1,810	-74.577%
2025-06-24	50.8850	51.3600	50.8850	51.36000	-0.504%	47,881	-75.136%
2025-06-23	51.7000	51.7000	50.0700	51.62000	-0.155%	8,384	-75.262%
2025-06-20	53.3180	53.3180	51.7000	51.70000	-4.128%	2,583	-75.300%
2025-06-18	51.2000	53.9580	51.0420	53.92600	+5.465%	1,634	-76.319%
2025-06-17	53.0940	53.0940	51.1317	51.13170	+0.451%	29,029	-75.025%
2025-06-16	50.9020	50.9020	50.9020	50.90200	-0.507%	735	-74.913%
2025-06-13	51.5000	53.2040	50.8200	51.16150	-0.520%	1,528	-75.040%
2025-06-12	53.1520	53.1920	50.7820	51.42890	-1.430%	3,798	-75.170%
2025-06-11	50.0100	52.1750	50.0100	52.17500	+0.934%	4,559	-75.525%
2025-06-10	52.0000	52.0000	50.7680	51.69200	-1.068%	1,240	-75.296%
2025-06-09	51.7500	52.5000	51.7500	52.25000	-1.415%	6,084	-75.560%
2025-06-06	51.7500	54.6400	51.7500	53.00000	+1.802%	2,049	-75.906%
2025-06-05	54.7600	54.7600	52.0621	52.06210	-0.834%	2,748	-75.472%
2025-06-04	52.3238	54.2660	52.0000	52.50000	-1.997%	42,302	-75.676%
2025-06-03	52.8000	54.4800	52.0400	53.57000	+3.517%	43,024	-76.162%
2025-06-02	51.7500	51.7500	51.7500	51.75000	-2.542%	50,705	-75.324%
2025-05-30	53.9400	55.0400	52.0000	53.10000	-1.063%	5,933	-75.951%
2025-05-29	52.0000	54.2880	52.0000	53.67040	+2.994%	5,184	-76.207%
2025-05-28	53.0500	53.0500	52.1100	52.11000	-2.525%	2,823	-75.494%
2025-05-27	53.5000	53.5000	52.5000	53.46000	+0.906%	34,502	-76.113%
2025-05-23	51.2120	52.9800	51.2120	52.98000	+2.002%	2,605	-75.897%
2025-05-22	52.7500	52.9140	50.6300	51.94000	-0.211%	5,749	-75.414%
2025-05-21	53.8800	53.8800	52.0500	52.05000	-0.392%	4,005	-75.466%
2025-05-20	52.7500	52.7500	50.7000	52.25500	-0.277%	819	-75.562%
2025-05-19	53.5000	53.5000	52.4000	52.40000	-0.190%	31,930	-75.630%
2025-05-16	53.1900	53.1900	52.5000	52.50000	+1.449%	2,351	-75.676%
2025-05-15	52.1900	53.2040	50.8500	51.75000	+1.471%	2,780	-75.324%
2025-05-14	48.5500	51.0200	48.5500	51.00000	-1.601%	67,119	-74.961%
2025-05-13	51.5150	51.8300	51.5150	51.83000	+1.230%	2,965	-75.362%
2025-05-12	51.7400	51.8442	49.4070	51.20000	-1.036%	60,839	-75.059%
2025-05-09	51.7640	51.7640	49.6920	51.73600	+4.980%	1,891	-75.317%
2025-05-08	52.0000	52.1700	49.2820	49.28200	-5.227%	6,475	-74.088%
2025-05-07	50.7000	52.5000	49.5000	52.00000	+5.051%	12,470	-75.442%
2025-05-06	50.0000	50.7150	49.5000	49.50000	-2.058%	1,610	-74.202%
2025-05-05	51.8000	51.8000	49.3489	50.54000	-0.602%	7,522	-74.733%
2025-05-02	48.0000	51.3700	47.4660	50.84600	+0.100%	1,102	-74.885%
2025-05-01	52.2500	52.2500	48.9900	50.79500	+0.896%	1,598	-74.860%
2025-04-29	50.9000	51.4480	49.5712	50.34400	+2.242%	3,320	-74.635%
2025-04-28	50.8500	51.3300	49.2400	49.24000	+1.488%	4,415	-74.066%
2025-04-25	50.2500	50.2500	48.5179	48.51790	-5.331%	1,378	-73.680%
2025-04-24	50.0000	51.2500	49.7200	51.25000	+2.767%	1,040	-75.083%
2025-04-23	50.7500	52.0000	49.8110	49.87000	+0.222%	3,727	-74.393%
2025-04-22	49.7373	50.9160	47.3200	49.75930	+7.699%	3,903	-74.336%
2025-04-21	46.0000	49.2640	46.0000	46.20200	+0.095%	3,837	-72.361%
2025-04-17	46.1700	48.3120	46.1580	46.15800	+1.077%	4,107	-72.334%
2025-04-16	46.8200	48.1160	45.5000	45.66600	-2.430%	49,182	-72.036%
2025-04-15	47.0000	47.0000	46.0000	46.80320	+0.737%	178,514	-72.716%
2025-04-14	46.0650	48.6000	44.4200	46.46100	+1.002%	39,391	-72.515%
2025-04-11	46.8000	47.3880	45.0000	46.00000	+5.505%	14,861	-72.239%
2025-04-10	44.7080	47.5020	43.3540	43.60000	+1.043%	3,070	-70.711%
2025-04-09	41.8980	47.0000	41.8420	43.15000	+2.777%	10,923	-70.406%
2025-04-08	44.9600	44.9600	41.9500	41.98400	-0.038%	2,562	-69.584%
2025-04-07	41.5800	44.6360	41.5800	42.00000	+1.059%	10,727	-69.595%
2025-04-04	47.0000	47.0000	41.5600	41.56000	-7.490%	11,255	-69.273%
2025-04-03	43.3400	46.6000	43.3400	44.92500	-2.760%	4,749	-71.575%
2025-04-02	46.0000	47.4200	44.8900	46.20000	-3.503%	5,372	-72.359%
2025-04-01	46.6318	48.3920	46.6318	47.87700	-1.264%	49,387	-73.327%
2025-03-31	48.0060	48.5300	46.3840	48.49000	+2.907%	2,626	-73.665%
2025-03-28	48.8800	48.8800	46.4800	47.12000	-2.170%	5,716	-72.899%
2025-03-27	48.1046	48.5940	47.9260	48.16500	+1.507%	10,592	-73.487%
2025-03-26	48.0000	49.5700	47.3201	47.45000	-2.567%	4,200	-73.087%
2025-03-25	47.9600	50.2500	47.2500	48.70000	-3.430%	47,224	-73.778%
2025-03-24	49.6680	50.4300	47.4900	50.43000	+1.930%	3,468	-74.678%
2025-03-21	48.9350	50.8261	48.5666	49.47500	+0.846%	9,349	-74.189%
2025-03-20	50.5800	51.4700	49.0600	49.06000	-3.005%	4,538	-73.971%
2025-03-19	51.0300	51.4700	49.2520	50.58000	+6.023%	4,772	-74.753%
2025-03-18	48.3500	49.6810	47.0000	47.70650	+0.435%	7,458	-73.232%
2025-03-17	49.0220	49.2000	47.1500	47.50000	+1.722%	5,515	-73.116%
2025-03-14	46.2200	46.6959	45.1100	46.69590	+3.378%	2,442	-72.653%
2025-03-13	47.2800	47.2800	44.6700	45.17000	-0.111%	2,598	-71.729%
2025-03-12	47.3900	47.3900	45.2200	45.22000	+1.028%	4,620	-71.760%
2025-03-11	45.4000	45.4000	44.7460	44.76000	-2.057%	2,257	-71.470%
2025-03-10	46.7600	46.7600	44.9100	45.70000	-1.273%	3,035	-72.057%
2025-03-07	45.1400	46.8000	45.1400	46.28910	+2.523%	6,779	-72.413%
2025-03-06	44.0100	46.3200	44.0100	45.15000	-3.711%	6,861	-71.717%
2025-03-05	47.0500	47.0500	45.1000	46.89000	+1.935%	1,702	-72.766%
2025-03-04	44.4800	46.1800	44.4800	46.00000	+1.322%	4,868	-72.239%
2025-03-03	47.7000	47.7000	44.8000	45.40000	-2.462%	2,718	-71.872%
2025-02-28	43.9400	46.5459	43.9400	46.54590	-0.437%	8,301	-72.565%
2025-02-27	45.0882	47.7020	45.0000	46.75000	+4.962%	5,705	-72.684%
2025-02-26	44.0000	45.4500	43.4225	44.54000	+2.603%	477,668	-71.329%
2025-02-25	43.7900	46.2500	41.4800	43.41000	+5.313%	8,323	-70.583%
2025-02-24	41.2300	42.4000	40.7700	41.22000	+5.180%	16,569	-69.020%
2025-02-21	39.7600	42.4000	39.1900	39.19000	-1.706%	9,444	-67.415%
2025-02-20	40.7000	42.5880	39.8700	39.87000	-1.832%	5,295	-67.971%
2025-02-19	40.8000	42.5460	40.0000	40.61400	-2.309%	4,648	-68.558%
2025-02-18	43.7280	43.7280	40.9300	41.57400	+1.698%	5,135	-69.284%
2025-02-14	41.6980	41.6980	40.8800	40.88000	-9.099%	3,024	-68.762%
2025-02-13	41.8440	44.9720	41.1700	44.97200	+8.007%	9,037	-71.605%
2025-02-12	42.5400	43.9400	41.0220	41.63800	-3.503%	4,689	-69.331%
2025-02-11	44.8480	44.8480	42.9780	43.14950	-0.140%	4,174	-70.405%
2025-02-10	43.5000	45.2560	43.0920	43.21000	-1.225%	3,595	-70.447%
2025-02-07	44.9000	45.9760	43.7458	43.74580	-2.780%	5,757	-70.809%
2025-02-06	44.9373	46.9160	44.9233	44.99690	-1.106%	3,161	-71.620%
2025-02-05	45.0780	45.7180	45.0780	45.50000	-0.088%	2,106	-71.934%
2025-02-04	46.0000	46.1754	45.5400	45.54000	+0.044%	1,867	-71.959%
2025-02-03	44.8800	47.2320	44.1600	45.52000	-4.714%	5,536	-71.946%
2025-01-31	45.0580	47.9360	45.0580	47.77200	+5.920%	2,817	-73.269%
2025-01-30	45.1500	45.1500	45.1020	45.10200	+0.944%	901	-71.686%
2025-01-29	44.6800	44.6800	44.6800	44.68000	-0.268%	594	-71.419%
2025-01-28	48.3300	48.4900	44.2000	44.80000	+1.518%	3,355	-71.496%
2025-01-27	48.0500	48.0500	44.1300	44.13000	-0.361%	2,292	-71.063%
2025-01-24	44.2900	47.9400	44.1300	44.29000	-1.578%	2,200	-71.167%
2025-01-23	45.1600	47.6500	45.0000	45.00000	-5.936%	3,851	-71.622%
2025-01-22	47.8400	47.8400	45.1600	47.84000	+1.787%	3,098	-73.307%
2025-01-21	44.2900	48.5800	44.2900	47.00000	-2.591%	6,311	-72.830%
2025-01-17	44.2900	48.2500	44.1300	48.25000	+1.506%	1,907	-73.534%
2025-01-16	44.7000	48.0900	44.5400	47.53400	-2.093%	2,504	-73.135%
2025-01-15	45.9100	48.5500	45.7500	48.55000	+5.452%	14,274	-73.697%
2025-01-14	49.4000	49.4000	44.7000	46.04000	+2.653%	23,204	-72.263%
2025-01-13	46.8300	46.9900	44.7000	44.85000	-7.296%	5,032	-71.527%
2025-01-10	47.5400	48.3800	45.8800	48.38000	-5.137%	5,408	-73.605%
2025-01-08	47.2900	51.0000	47.2900	51.00000	+6.029%	2,465	-74.961%
2025-01-07	47.7000	51.6500	47.7000	48.10000	+0.628%	3,454	-73.451%
2025-01-06	51.8400	51.8400	47.8000	47.80000	+0.210%	1,073	-73.285%
2025-01-03	47.7000	51.5700	47.5400	47.70000	-2.593%	2,126	-73.229%
2025-01-02	51.6100	51.6900	47.7000	48.97000	+2.662%	1,897	-73.923%
2024-12-31	51.5200	51.5400	47.7000	47.70000	-1.365%	1,393	-73.229%
2024-12-30	51.7400	52.0000	48.3600	48.36000	-1.707%	3,229	-73.594%
2024-12-27	51.8400	51.8400	47.7000	49.20000	-4.725%	3,941	-74.045%
2024-12-26	48.0000	51.6400	47.5400	51.64000	+8.260%	2,128	-75.271%
2024-12-24	47.7000	50.0000	47.5400	47.70000	-3.343%	2,336	-73.229%
2024-12-23	49.8400	49.8400	47.5400	49.35000	+1.127%	4,872	-74.124%
2024-12-20	47.7000	49.8400	47.5400	48.80000	+1.035%	4,047	-73.832%
2024-12-19	48.2200	50.3500	47.8300	48.30000	-1.187%	4,716	-73.561%
2024-12-18	50.7000	50.7000	48.8800	48.88000	-3.552%	26,219	-73.875%
2024-12-17	49.8190	52.1700	49.5300	50.68000	+2.116%	37,700	-74.803%
2024-12-16	49.7900	52.4000	49.6300	49.63000	-0.321%	4,638	-74.270%
2024-12-13	49.7900	52.9900	49.6300	49.79000	-1.080%	2,585	-74.352%
2024-12-12	49.9100	53.5200	49.8800	50.33360	+0.266%	2,811	-74.629%
2024-12-11	49.9100	53.3400	49.7500	50.20000	+0.905%	9,326	-74.562%
2024-12-10	49.9100	53.2100	49.7500	49.75000	-1.485%	2,904	-74.332%
2024-12-09	53.6800	53.6800	49.7500	50.50000	+1.000%	2,276	-74.713%
2024-12-06	53.1600	53.1600	50.0000	50.00000	+1.010%	4,794	-74.460%
2024-12-05	53.7500	53.9100	48.9800	49.50000	-7.632%	3,571	-74.202%
2024-12-04	54.2900	54.2900	49.5900	53.59000	+9.034%	1,357	-76.171%
2024-12-03	49.3600	53.7500	49.1500	49.15000	-4.098%	2,446	-74.018%
2024-12-02	51.2500	51.2500	47.9900	51.25000	+0.490%	3,694	-75.083%
2024-11-29	47.6600	51.0900	47.6600	51.00000	+1.311%	2,317	-74.961%
2024-11-27	49.0000	50.3400	47.6600	50.34000	+4.310%	2,256	-74.632%
2024-11-26	50.8000	50.8000	48.2600	48.26000	-0.822%	4,306	-73.539%
2024-11-25	51.2900	51.2900	48.6600	48.66000	-5.441%	2,450	-73.757%
2024-11-22	48.6600	51.4600	48.6600	51.46000	+0.961%	2,853	-75.185%
2024-11-21	49.8500	50.9700	48.6600	50.97000	+5.093%	933	-74.946%
2024-11-20	51.4600	51.4600	48.5000	48.50000	-5.532%	1,934	-73.670%
2024-11-19	52.2500	52.2500	48.5000	51.34000	+5.768%	13,344	-75.127%
2024-11-18	48.6600	52.2500	48.5000	48.54000	-6.021%	6,771	-73.692%
2024-11-15	51.0125	52.0900	48.6600	51.65000	-2.344%	1,405	-75.276%
2024-11-14	49.2200	53.0500	49.0600	52.89000	+10.027%	2,094	-75.856%
2024-11-13	52.5300	52.5300	48.0700	48.07000	-4.167%	2,685	-73.435%
2024-11-12	50.7500	53.0500	50.0000	50.16000	+1.662%	4,025	-74.541%
2024-11-11	53.0500	53.0500	49.1800	49.34000	-2.644%	3,950	-74.118%
2024-11-08	52.8000	52.8900	50.5250	50.68000	+3.852%	1,964	-74.803%

.dark-mode .QnG4yd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QnG4yd{ color: #333333; background-color: white; border: 2px solid #333333; }ITOCFITOCHU CORPstock OTC

ITOCF
ITOCHU CORP
stock OTC