Dark

ITOCY
ITOCHU CORP UNSP/ADR
stock OTC ADR

EOD

Oct 31, 2025

115.35USD-0.320%(-0.37)19,259

Pre-market

0.00USD-100.000%(-115.72)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	112.0000	115.7600	112.0000	115.3500	-0.320%	19,259	0.000%
2025-10-30	117.0050	118.6600	115.4950	115.7200	+0.784%	16,800	-0.320%
2025-10-29	114.1000	115.2000	114.1000	114.8200	-1.771%	24,462	+0.462%
2025-10-28	117.8800	117.8800	116.7600	116.8900	-0.141%	31,462	-1.317%
2025-10-27	115.9100	117.3000	114.7600	117.0550	+2.107%	20,099	-1.457%
2025-10-24	115.1900	115.1900	114.6300	114.6400	+1.299%	29,133	+0.619%
2025-10-23	112.9600	113.2538	112.8175	113.1700	-0.693%	18,216	+1.926%
2025-10-22	113.9900	114.8250	113.6100	113.9600	+0.607%	19,197	+1.220%
2025-10-21	112.9480	113.6380	112.9480	113.2720	-0.612%	16,732	+1.835%
2025-10-20	112.3100	114.4100	112.3100	113.9700	+1.487%	61,921	+1.211%
2025-10-17	110.0000	112.3600	110.0000	112.3000	+1.335%	88,103	+2.716%
2025-10-16	110.3430	111.4245	109.5800	110.8200	-0.342%	27,718	+4.088%
2025-10-15	108.0000	114.7000	108.0000	111.2000	+0.798%	33,944	+3.732%
2025-10-14	108.9400	110.8280	108.8300	110.3200	+0.009%	38,534	+4.559%
2025-10-13	109.2000	110.6100	109.2000	110.3100	+1.267%	38,373	+4.569%
2025-10-10	110.9200	110.9200	108.5000	108.9300	-3.104%	37,498	+5.894%
2025-10-09	109.0000	113.1300	109.0000	112.4200	+0.160%	30,907	+2.606%
2025-10-08	113.9450	113.9450	112.2200	112.2400	+0.331%	22,400	+2.771%
2025-10-07	107.5100	112.2400	107.5100	111.8700	-1.410%	25,390	+3.111%
2025-10-06	113.5000	113.6200	113.2000	113.4700	-0.639%	28,833	+1.657%
2025-10-03	109.0100	115.6000	109.0100	114.2000	+0.759%	17,840	+1.007%
2025-10-02	113.0100	113.5900	112.8400	113.3400	-0.220%	15,114	+1.773%
2025-10-01	114.2700	115.7870	113.5200	113.5900	-1.298%	24,037	+1.549%
2025-09-30	113.5500	117.8400	113.5500	115.0840	-0.308%	15,127	+0.231%
2025-09-29	117.6200	117.6200	115.1200	115.4400	+0.104%	22,841	-0.078%
2025-09-26	112.5000	117.2000	112.5000	115.3200	+0.593%	23,254	+0.026%
2025-09-25	114.4000	115.1000	114.4000	114.6400	-1.351%	19,428	+0.619%
2025-09-24	119.0000	119.0000	116.1600	116.2100	-1.684%	29,523	-0.740%
2025-09-23	119.0000	119.5000	118.2000	118.2000	-0.605%	17,897	-2.411%
2025-09-22	118.2100	119.0600	118.1390	118.9200	+0.925%	28,194	-3.002%
2025-09-19	113.1100	118.2400	113.1100	117.8300	-0.051%	22,738	-2.105%
2025-09-18	117.4350	117.9700	117.4350	117.8900	+1.542%	20,330	-2.155%
2025-09-17	116.5900	116.7860	115.8900	116.1000	-0.386%	20,520	-0.646%
2025-09-16	118.0000	118.0000	116.3100	116.5500	-0.231%	35,540	-1.030%
2025-09-15	116.6800	117.0900	113.5400	116.8200	+0.421%	28,912	-1.258%
2025-09-12	117.2400	117.2400	115.9800	116.3300	-0.776%	15,802	-0.842%
2025-09-11	120.8500	120.8500	116.7400	117.2400	-0.111%	25,568	-1.612%
2025-09-10	117.8250	117.8250	117.3700	117.3700	-0.242%	12,326	-1.721%
2025-09-09	121.5900	121.5900	117.1000	117.6550	-1.309%	23,339	-1.959%
2025-09-08	118.5000	119.2800	118.4800	119.2150	+2.304%	44,083	-3.242%
2025-09-05	117.0000	117.6000	113.9800	116.5300	+0.787%	29,028	-1.013%
2025-09-04	115.0550	115.7700	115.0300	115.6200	+0.391%	36,001	-0.234%
2025-09-03	115.3600	115.3600	114.7600	115.1700	-0.484%	30,718	+0.156%
2025-09-02	114.9900	115.7700	114.6800	115.7300	+2.280%	41,968	-0.328%
2025-08-29	113.0000	113.5500	112.8190	113.1500	-0.071%	33,418	+1.944%
2025-08-28	113.0000	113.7900	113.0000	113.2300	+1.252%	58,322	+1.872%
2025-08-27	110.7650	111.8300	110.7650	111.8300	+0.404%	33,691	+3.148%
2025-08-26	114.8900	114.8900	110.9000	111.3800	-0.863%	19,404	+3.564%
2025-08-25	112.0200	112.8200	112.0200	112.3500	+0.717%	12,200	+2.670%
2025-08-22	110.2050	111.8400	109.9850	111.5500	+1.733%	27,949	+3.407%
2025-08-21	109.6500	110.0200	109.4900	109.6500	-1.633%	23,042	+5.198%
2025-08-20	112.4200	112.4200	110.5900	111.4700	-0.792%	19,038	+3.481%
2025-08-19	110.0400	112.4600	110.0400	112.3600	+1.271%	17,063	+2.661%
2025-08-18	109.9800	111.1900	109.9800	110.9500	+2.154%	33,458	+3.966%
2025-08-15	109.5050	109.5050	108.4700	108.6100	+1.326%	14,916	+6.206%
2025-08-14	108.7100	108.7300	106.7500	107.1890	-2.422%	19,871	+7.614%
2025-08-13	111.5900	111.5900	109.7100	109.8500	-0.938%	26,598	+5.007%
2025-08-12	105.6600	110.9500	105.6600	110.8900	+1.874%	18,337	+4.022%
2025-08-11	109.0750	109.4800	108.8500	108.8500	-0.403%	16,068	+5.972%
2025-08-08	108.2800	109.4100	108.2750	109.2900	+1.760%	33,489	+5.545%
2025-08-07	106.9500	107.4000	106.7501	107.4000	-0.482%	25,755	+7.402%
2025-08-06	108.2700	108.2700	106.7000	107.9200	+3.283%	12,786	+6.885%
2025-08-05	105.2000	105.2000	104.3700	104.4900	-0.873%	50,246	+10.393%
2025-08-04	105.8700	106.1400	104.9000	105.4100	+0.592%	30,676	+9.430%
2025-08-01	104.1800	104.8100	103.6300	104.7900	-0.456%	18,290	+10.077%
2025-07-31	106.1700	106.1700	104.7800	105.2700	+0.105%	24,700	+9.575%
2025-07-30	106.2000	106.2000	104.7700	105.1600	+0.699%	77,605	+9.690%
2025-07-29	107.0900	107.0900	104.0100	104.4300	-0.514%	30,757	+10.457%
2025-07-28	107.1950	107.1950	104.7200	104.9700	-1.796%	17,517	+9.889%
2025-07-25	106.7800	106.8900	106.5500	106.8900	-1.551%	16,605	+7.915%
2025-07-24	109.0000	109.0150	108.3500	108.5740	+0.142%	24,848	+6.241%
2025-07-23	106.6600	111.2900	106.6600	108.4200	+4.622%	33,193	+6.392%
2025-07-22	104.8800	106.4500	103.3950	103.6300	+0.886%	38,963	+11.309%
2025-07-21	101.7000	103.3420	101.6500	102.7200	+1.053%	28,546	+12.296%
2025-07-18	101.5000	102.8985	101.3500	101.6500	-0.839%	77,621	+13.478%
2025-07-17	102.0000	102.5825	101.9200	102.5100	+0.461%	79,278	+12.526%
2025-07-16	101.5300	102.2100	101.4130	102.0400	+1.000%	40,909	+13.044%
2025-07-15	103.1300	103.1300	100.7930	101.0300	-3.182%	41,700	+14.174%
2025-07-14	104.7000	104.7000	103.9220	104.3500	+1.016%	36,873	+10.541%
2025-07-11	108.5000	108.5000	103.0723	103.3000	-1.035%	54,028	+11.665%
2025-07-10	103.7200	104.3900	103.5800	104.3800	-0.554%	31,783	+10.510%
2025-07-09	109.9900	109.9900	103.7300	104.9610	+0.403%	26,130	+9.898%
2025-07-08	104.8900	104.8900	103.7500	104.5400	+0.669%	18,383	+10.341%
2025-07-07	104.6900	104.6900	103.1750	103.8450	-1.541%	21,463	+11.079%
2025-07-03	104.8100	105.7300	104.8100	105.4700	-0.284%	22,664	+9.368%
2025-07-02	105.0000	105.7900	105.0000	105.7700	+1.138%	38,262	+9.057%
2025-07-01	104.4700	104.6200	104.0601	104.5800	-0.143%	29,094	+10.298%
2025-06-30	104.3100	104.7950	104.2500	104.7300	-0.019%	17,758	+10.140%
2025-06-27	104.2000	105.0600	104.2000	104.7500	+0.808%	62,927	+10.119%
2025-06-26	102.8000	104.1000	102.8000	103.9100	+3.962%	43,145	+11.010%
2025-06-25	101.0000	102.1700	99.7800	99.9500	-2.725%	155,065	+15.408%
2025-06-24	103.3940	104.6600	102.3500	102.7500	-0.173%	149,509	+12.263%
2025-06-23	100.0000	102.9280	100.0000	102.9280	+0.027%	78,009	+12.069%
2025-06-20	103.3300	103.4400	102.9000	102.9000	-0.991%	29,083	+12.099%
2025-06-18	103.2450	104.6540	102.1100	103.9300	+1.693%	31,517	+10.988%
2025-06-17	102.0500	103.6000	102.0500	102.2000	-1.332%	42,671	+12.867%
2025-06-16	104.0560	104.5000	103.4425	103.5800	+1.133%	28,198	+11.363%
2025-06-13	102.4000	103.2000	102.0000	102.4200	-0.765%	24,219	+12.624%
2025-06-12	103.0000	103.7720	102.7000	103.2100	+0.155%	18,404	+11.762%
2025-06-11	103.4170	103.5950	103.0500	103.0500	+0.034%	16,308	+11.936%
2025-06-10	103.0000	103.5000	102.3800	103.0150	-1.166%	23,607	+11.974%
2025-06-09	109.2300	109.2300	104.0000	104.2300	-0.392%	35,564	+10.669%
2025-06-06	106.8500	106.8500	104.0650	104.6400	+0.233%	22,300	+10.235%
2025-06-05	106.9000	106.9000	104.0590	104.3965	-0.261%	26,264	+10.492%
2025-06-04	105.2200	105.2200	104.1000	104.6700	-0.494%	99,789	+10.203%
2025-06-03	104.0500	105.4650	104.0500	105.1900	-2.845%	65,602	+9.659%
2025-06-02	101.7600	108.5300	101.7600	108.2700	+1.767%	125,555	+6.539%
2025-05-30	106.9900	106.9900	103.8500	106.3900	+2.131%	70,109	+8.422%
2025-05-29	104.0400	106.6910	103.8500	104.1700	+0.163%	32,344	+10.732%
2025-05-28	105.6300	105.8363	104.0000	104.0000	-1.989%	34,714	+10.913%
2025-05-27	105.0294	106.1100	105.0294	106.1100	+1.521%	350,044	+8.708%
2025-05-23	103.6500	104.7825	103.5900	104.5200	+0.849%	176,518	+10.362%
2025-05-22	103.5000	104.7950	103.2925	103.6400	-1.135%	34,115	+11.299%
2025-05-21	106.7100	106.7100	104.8300	104.8300	-0.105%	135,558	+10.035%
2025-05-20	106.3000	106.3000	104.3000	104.9400	+0.768%	166,660	+9.920%
2025-05-19	99.9000	104.5000	99.9000	104.1400	-1.064%	68,907	+10.764%
2025-05-16	103.4000	105.2800	103.4000	105.2600	+1.750%	30,767	+9.586%
2025-05-15	104.5050	104.5050	103.1600	103.4500	+1.721%	44,986	+11.503%
2025-05-14	100.1200	101.7000	100.1200	101.7000	-2.051%	117,694	+13.422%
2025-05-13	107.4000	107.4000	102.8300	103.8300	+0.508%	38,680	+11.095%
2025-05-12	105.5900	105.8400	102.8100	103.3050	+0.815%	44,595	+11.660%
2025-05-09	103.2500	103.8660	102.2550	102.4700	+0.166%	29,695	+12.570%
2025-05-08	101.4000	102.7500	101.4000	102.3000	+0.848%	24,878	+12.757%
2025-05-07	101.3000	101.8800	101.0000	101.4400	+2.052%	38,069	+13.713%
2025-05-06	98.0000	99.6000	98.0000	99.4000	+0.101%	24,769	+16.046%
2025-05-05	99.3800	99.6000	98.6100	99.3000	+0.915%	58,769	+16.163%
2025-05-02	100.0000	102.4000	97.8800	98.4000	-2.844%	39,208	+17.226%
2025-05-01	104.0000	105.3600	100.4370	101.2800	-1.192%	19,429	+13.892%
2025-04-30	101.5000	106.2900	101.0000	102.5020	-0.916%	35,504	+12.534%
2025-04-29	103.2750	105.6800	102.7100	103.4500	+0.437%	25,769	+11.503%
2025-04-28	97.4600	103.0000	97.4600	103.0000	+2.774%	72,335	+11.990%
2025-04-25	99.4800	101.5099	99.2600	100.2200	-0.175%	19,095	+15.097%
2025-04-24	103.2500	103.2500	98.5200	100.3960	+0.901%	27,466	+14.895%
2025-04-23	97.4700	100.8800	97.4700	99.5000	+0.101%	32,393	+15.930%
2025-04-22	101.7800	101.7800	96.8100	99.4000	+4.632%	45,565	+16.046%
2025-04-21	95.2500	95.7900	93.6327	95.0000	+2.205%	41,025	+21.421%
2025-04-17	93.1950	94.6040	92.2000	92.9500	+1.028%	52,051	+24.099%
2025-04-16	93.3400	93.3500	91.6500	92.0040	+0.102%	66,531	+25.375%
2025-04-15	92.5000	93.2150	91.7400	91.9100	-0.616%	66,744	+25.503%
2025-04-14	94.5800	94.5800	91.5000	92.4800	+0.293%	243,999	+24.730%
2025-04-11	88.0600	93.2750	88.0600	92.2100	+3.688%	243,631	+25.095%
2025-04-10	90.7700	94.1800	86.5000	88.9300	-4.294%	68,970	+29.709%
2025-04-09	85.3300	93.6200	85.0700	92.9200	+10.409%	147,630	+24.139%
2025-04-08	89.2700	89.2700	82.9000	84.1600	-1.521%	115,261	+37.060%
2025-04-07	81.5100	90.0000	81.5100	85.4600	+1.533%	127,229	+34.975%
2025-04-04	83.8500	88.1900	83.6050	84.1700	-4.548%	72,988	+37.044%
2025-04-03	89.8000	89.8000	87.9500	88.1800	-4.350%	61,039	+30.812%
2025-04-02	93.2500	93.6500	91.1000	92.1900	-1.612%	43,155	+25.122%
2025-04-01	96.5800	96.5800	92.3600	93.7000	+0.742%	49,332	+23.106%
2025-03-31	95.0000	95.5100	92.1225	93.0100	-1.608%	99,113	+24.019%
2025-03-28	95.2800	95.9150	94.0100	94.5300	-1.398%	59,527	+22.025%
2025-03-27	95.2500	96.8730	95.2500	95.8700	+0.937%	44,207	+20.319%
2025-03-26	97.2450	97.2450	94.5100	94.9800	-1.011%	28,614	+21.447%
2025-03-25	96.5000	96.5000	95.2700	95.9500	-0.115%	29,982	+20.219%
2025-03-24	98.0000	98.0300	95.7685	96.0600	-1.040%	45,917	+20.081%
2025-03-21	98.8000	98.8000	96.5900	97.0700	-1.811%	47,001	+18.832%
2025-03-20	103.0500	103.0500	98.5700	98.8600	-0.892%	25,769	+16.680%
2025-03-19	99.8600	102.2300	97.0000	99.7500	+4.879%	43,953	+15.639%
2025-03-18	95.8000	95.8000	94.6650	95.1100	-2.751%	49,789	+21.281%
2025-03-17	96.6000	98.3200	96.0500	97.8000	+4.998%	67,854	+17.945%
2025-03-14	92.8500	93.3800	91.0501	93.1450	+1.764%	42,169	+23.839%
2025-03-13	94.3300	94.3300	91.4500	91.5300	-0.435%	32,685	+26.024%
2025-03-12	90.2500	92.5000	90.2500	91.9300	+2.042%	46,263	+25.476%
2025-03-11	90.0000	90.7500	89.2500	90.0900	-0.585%	46,303	+28.039%
2025-03-10	94.2300	94.2300	90.5500	90.6200	-2.653%	51,246	+27.290%
2025-03-07	92.2500	93.1000	90.4740	93.0900	+3.147%	107,023	+23.912%
2025-03-06	93.7500	93.7500	90.0100	90.2500	-1.817%	57,195	+27.812%
2025-03-05	90.8800	92.1200	90.8800	91.9200	+1.457%	31,885	+25.490%
2025-03-04	93.0000	93.0000	90.0000	90.6000	-0.253%	152,197	+27.318%
2025-03-03	90.0000	92.2300	90.0000	90.8300	+2.298%	81,189	+26.995%
2025-02-28	88.9400	89.1200	88.5000	88.7900	-0.727%	60,717	+29.913%
2025-02-27	90.2500	91.2400	89.4400	89.4400	+1.062%	47,080	+28.969%
2025-02-26	87.7600	88.6700	87.2450	88.5000	+2.111%	419,923	+30.339%
2025-02-25	87.7450	87.9800	86.4000	86.6700	+4.674%	325,675	+33.091%
2025-02-24	82.1500	84.7300	82.1500	82.8000	+2.463%	480,893	+39.312%
2025-02-21	81.5000	81.6700	80.5600	80.8100	-0.301%	44,721	+42.742%
2025-02-20	84.0000	84.0000	79.1200	81.0540	-0.742%	57,345	+42.313%
2025-02-19	82.1200	83.5300	81.1700	81.6600	-2.461%	103,690	+41.256%
2025-02-18	86.4400	86.4400	83.6100	83.7200	-1.737%	90,998	+37.781%
2025-02-14	86.6200	86.6200	85.1500	85.2000	-2.405%	65,889	+35.387%
2025-02-13	86.8700	87.3300	86.7524	87.3000	+2.948%	47,086	+32.131%
2025-02-12	85.0000	86.2000	84.3400	84.8000	-1.840%	66,952	+36.026%
2025-02-11	86.9200	87.1800	86.2240	86.3900	+0.046%	39,548	+33.522%
2025-02-10	86.6425	86.7500	86.3300	86.3500	-1.201%	49,016	+33.584%
2025-02-07	88.0950	88.3300	87.3700	87.4000	-2.900%	43,059	+31.979%
2025-02-06	90.0000	91.8500	89.7300	90.0100	-3.485%	47,566	+28.152%
2025-02-05	92.3000	93.5700	92.1050	93.2600	+1.359%	99,479	+23.686%
2025-02-04	91.9350	92.2800	91.4010	92.0100	-0.744%	30,701	+25.367%
2025-02-03	90.0900	93.2200	90.0900	92.7000	+0.597%	51,255	+24.434%
2025-01-31	92.4780	93.1500	92.1500	92.1500	-1.738%	71,597	+25.176%
2025-01-30	91.0000	93.7800	91.0000	93.7800	+2.213%	72,390	+23.001%
2025-01-29	91.9550	92.1900	91.1900	91.7500	-0.428%	47,658	+25.722%
2025-01-28	92.6500	93.6500	91.6600	92.1440	+0.660%	73,762	+25.184%
2025-01-27	91.7900	93.1550	91.4300	91.5400	-0.251%	60,325	+26.010%
2025-01-24	93.6700	93.6700	91.0000	91.7700	+0.758%	45,159	+25.695%
2025-01-23	91.0200	91.5770	90.2900	91.0800	+0.619%	57,626	+26.647%
2025-01-22	90.7270	90.8520	90.5200	90.5200	-2.467%	99,633	+27.430%
2025-01-21	94.8500	94.8500	92.1300	92.8100	+0.738%	62,005	+24.286%
2025-01-17	92.0475	92.2500	91.4870	92.1300	+0.625%	79,851	+25.204%
2025-01-16	91.4800	91.6200	91.1700	91.5580	-1.040%	63,265	+25.986%
2025-01-15	93.0100	93.0100	92.2270	92.5200	-0.963%	59,705	+24.676%
2025-01-14	94.3400	94.3400	92.9600	93.4200	+1.065%	62,282	+23.475%
2025-01-13	92.5100	92.5100	91.5900	92.4360	-0.091%	84,031	+24.789%
2025-01-10	93.9050	93.9050	92.1700	92.5200	-5.205%	87,455	+24.676%
2025-01-08	95.3400	97.7900	95.3400	97.6000	-0.439%	27,904	+18.186%
2025-01-07	99.0000	99.9800	97.6700	98.0300	-1.339%	35,587	+17.668%
2025-01-06	101.0200	101.3220	98.1063	99.3600	-0.431%	39,444	+16.093%
2025-01-03	97.7250	100.3700	97.7250	99.7900	+1.258%	29,983	+15.593%
2025-01-02	97.8000	100.1800	97.8000	98.5500	-0.010%	45,423	+17.047%
2024-12-31	98.8000	99.3600	98.3900	98.5600	-0.233%	15,497	+17.035%
2024-12-30	97.7600	98.9500	97.7600	98.7900	-0.212%	31,772	+16.763%
2024-12-27	98.7500	101.4200	98.0100	99.0000	+0.508%	22,735	+16.515%
2024-12-26	100.2300	100.8000	97.8390	98.5000	+0.091%	26,681	+17.107%
2024-12-24	98.5450	99.6700	97.5150	98.4100	+1.422%	41,883	+17.214%
2024-12-23	96.5000	97.6100	96.1500	97.0300	+1.115%	63,734	+18.881%
2024-12-20	95.6350	97.5390	95.5600	95.9600	0.000%	46,488	+20.206%
2024-12-19	94.5000	97.1400	94.5000	95.9600	-1.448%	34,805	+20.206%
2024-12-18	100.0925	100.5512	97.2800	97.3700	-2.141%	25,240	+18.466%
2024-12-17	99.7200	99.8906	99.2700	99.5000	-0.130%	46,743	+15.930%
2024-12-16	98.3000	101.4300	98.3000	99.6300	-0.964%	32,646	+15.778%
2024-12-13	101.5000	102.1900	100.2000	100.6000	-1.373%	17,227	+14.662%
2024-12-12	102.1000	103.9900	102.0000	102.0000	-0.267%	22,384	+13.088%
2024-12-11	102.0000	102.5500	102.0000	102.2728	+0.955%	20,997	+12.787%
2024-12-10	100.7600	101.6800	100.1925	101.3050	-0.496%	22,094	+13.864%
2024-12-09	97.3801	106.6890	97.3801	101.8100	+0.087%	34,106	+13.299%
2024-12-06	104.9400	104.9400	101.0500	101.7220	+0.357%	34,546	+13.397%
2024-12-05	103.5000	103.5000	101.1200	101.3600	-1.935%	72,906	+13.802%
2024-12-04	103.4000	106.4600	103.2300	103.3600	+0.242%	16,335	+11.600%
2024-12-03	103.6500	103.6500	102.7950	103.1100	+2.776%	28,900	+11.871%
2024-12-02	99.0000	100.5200	98.9600	100.3250	+1.379%	27,227	+14.976%
2024-11-29	96.8700	99.4200	96.5250	98.9600	+3.051%	15,113	+16.562%
2024-11-27	94.2600	97.1760	94.2600	96.0300	-1.508%	25,521	+20.119%
2024-11-26	97.2000	97.5000	96.8500	97.5000	-0.409%	34,250	+18.308%
2024-11-25	98.3300	99.1150	97.7100	97.9000	-1.021%	55,440	+17.824%
2024-11-22	99.2680	99.2680	98.3800	98.9100	0.000%	37,296	+16.621%
2024-11-21	96.6600	98.9300	96.6600	98.9100	-0.111%	66,555	+16.621%
2024-11-20	99.0350	99.0500	98.4800	99.0200	-0.921%	24,914	+16.492%
2024-11-19	99.6000	100.2500	99.6000	99.9400	-1.822%	57,775	+15.419%
2024-11-18	100.0496	101.8000	100.0496	101.7950	+0.887%	35,769	+13.316%
2024-11-15	102.5000	102.5000	100.7750	100.9000	-1.609%	47,763	+14.321%
2024-11-14	103.6900	106.2500	102.5500	102.5500	+0.244%	388,092	+12.482%
2024-11-13	102.0000	103.7500	99.0200	102.3000	-0.370%	310,807	+12.757%
2024-11-12	101.4000	103.3900	101.4000	102.6800	-0.725%	39,917	+12.339%
2024-11-11	101.5000	103.5860	101.5000	103.4300	+1.901%	23,681	+11.525%
2024-11-08	101.7400	105.4200	99.1600	101.5000	-0.412%	19,021	+13.645%
2024-11-07	100.7600	105.5200	100.7600	101.9200	-2.413%	19,896	+13.177%
2024-11-06	100.5000	107.0500	100.5000	104.4400	+0.978%	15,921	+10.446%
2024-11-05	100.7900	106.4755	100.3500	103.4280	+3.750%	14,436	+11.527%
2024-11-04	99.9250	100.5600	97.5100	99.6900	+0.292%	31,850	+15.709%
2024-11-01	98.5000	100.0100	98.4770	99.4000	+0.404%	23,720	+16.046%
2024-10-31	99.1500	99.9560	98.6725	99.0000	-1.424%	41,495	+16.515%
2024-10-30	99.6000	100.8450	99.6000	100.4300	+0.783%	11,010	+14.856%
2024-10-29	99.5122	99.9900	99.5122	99.6500	+0.707%	24,080	+15.755%
2024-10-28	99.3600	100.5700	98.6500	98.9500	+0.641%	16,678	+16.574%
2024-10-25	96.4900	98.9300	96.4900	98.3200	-0.667%	18,682	+17.321%
2024-10-24	101.0500	101.0500	98.3700	98.9800	+0.213%	26,636	+16.539%
2024-10-23	100.0000	100.0000	98.3350	98.7700	-1.614%	25,745	+16.786%
2024-10-22	97.4000	102.0100	97.4000	100.3900	+0.208%	23,399	+14.902%
2024-10-21	101.0000	101.1600	100.0101	100.1820	-1.609%	20,492	+15.140%
2024-10-18	96.9201	102.0900	96.9201	101.8200	+0.226%	40,715	+13.288%
2024-10-17	103.3050	103.3050	101.5900	101.5900	-1.292%	26,468	+13.545%
2024-10-16	102.4615	102.9800	102.4615	102.9200	+1.379%	38,271	+12.077%
2024-10-15	104.5000	104.5000	101.4450	101.5200	-2.982%	15,335	+13.623%
2024-10-14	102.0000	104.7295	102.0000	104.6400	+0.077%	24,199	+10.235%
2024-10-11	105.0000	105.0000	104.0200	104.5600	-0.015%	37,590	+10.319%
2024-10-10	103.5000	106.9600	103.5000	104.5760	+0.207%	16,053	+10.303%
2024-10-09	104.6500	104.6500	103.8700	104.3600	-1.547%	23,286	+10.531%
2024-10-08	106.9900	106.9900	105.9200	106.0000	-0.833%	14,992	+8.821%
2024-10-07	110.0000	110.0000	106.3300	106.8900	-1.547%	26,608	+7.915%
2024-10-04	108.2100	108.5700	107.6620	108.5700	+1.297%	24,460	+6.245%
2024-10-03	106.5000	109.1550	106.2900	107.1800	-1.697%	17,938	+7.623%
2024-10-02	109.9900	110.7400	108.0200	109.0300	-0.064%	64,456	+5.797%
2024-10-01	109.7300	111.7900	108.4400	109.1000	+1.347%	43,904	+5.729%
2024-09-30	104.9000	107.8900	104.9000	107.6500	+2.183%	16,400	+7.153%
2024-09-27	101.0000	108.4500	101.0000	105.3500	-5.346%	15,070	+9.492%
2024-09-26	116.5000	116.5000	110.4200	111.3000	+3.670%	33,308	+3.639%
2024-09-25	109.1200	109.1250	107.3600	107.3600	-0.491%	13,925	+7.442%
2024-09-24	104.7000	109.8800	104.7000	107.8900	-0.411%	19,284	+6.914%
2024-09-23	106.3700	113.0500	106.3700	108.3350	+0.683%	11,843	+6.475%
2024-09-20	107.6750	108.3100	107.0000	107.6000	-1.067%	13,853	+7.203%
2024-09-19	108.2500	109.0900	107.8200	108.7600	+4.497%	21,862	+6.059%
2024-09-18	105.8150	105.8150	103.4500	104.0800	-0.383%	104,597	+10.828%
2024-09-17	104.6800	105.2350	104.1100	104.4800	-0.476%	74,437	+10.404%
2024-09-16	104.4450	105.1600	103.9500	104.9800	+1.088%	70,352	+9.878%
2024-09-13	104.8550	107.2400	103.7600	103.8500	-1.171%	39,323	+11.074%
2024-09-12	103.3900	105.0800	103.3900	105.0800	-1.491%	29,967	+9.774%
2024-09-11	105.5900	106.7500	104.8000	106.6700	+0.367%	32,817	+8.137%
2024-09-10	108.2500	108.2500	104.5000	106.2800	+0.416%	40,361	+8.534%
2024-09-09	106.2900	107.2600	105.5700	105.8400	+3.017%	30,733	+8.985%
2024-09-06	106.8000	106.8000	102.6700	102.7400	-2.152%	55,727	+12.274%
2024-09-05	104.9900	105.2700	104.2300	105.0000	+1.754%	48,221	+9.857%
2024-09-04	97.8800	104.0200	97.8800	103.1900	-1.310%	24,249	+11.784%
2024-09-03	106.0844	108.2560	104.4700	104.5600	-1.153%	37,600	+10.319%
2024-08-30	105.9890	106.0400	105.3025	105.7800	+2.859%	14,020	+9.047%
2024-08-29	101.8300	104.2700	101.7800	102.8400	+2.369%	36,572	+12.165%
2024-08-28	101.6000	101.8200	99.8300	100.4600	-1.083%	17,566	+14.822%
2024-08-27	101.1300	101.9600	101.1300	101.5600	+2.887%	21,531	+13.578%
2024-08-26	96.7500	99.3850	96.7500	98.7100	-0.604%	26,116	+16.857%
2024-08-23	100.0200	100.0200	97.4400	99.3100	+2.540%	36,998	+16.151%
2024-08-22	97.5700	98.5300	96.8500	96.8500	-0.738%	44,642	+19.102%
2024-08-21	97.3300	97.8100	97.1700	97.5700	-0.439%	42,389	+18.223%
2024-08-20	97.9600	98.6400	97.5000	98.0000	-0.619%	145,229	+17.704%
2024-08-19	97.5900	98.6300	97.5900	98.6100	+3.073%	26,682	+16.976%
2024-08-16	96.0000	96.1400	95.3800	95.6700	-1.806%	23,895	+20.571%
2024-08-15	94.1200	97.6371	94.1200	97.4300	+2.375%	28,786	+18.393%
2024-08-14	95.0000	95.1700	94.4300	95.1700	+0.232%	51,980	+21.204%
2024-08-13	93.8500	94.9725	91.7760	94.9500	+2.538%	36,262	+21.485%
2024-08-12	93.6200	94.3700	90.6300	92.6000	+1.026%	34,002	+24.568%
2024-08-09	91.5800	94.1600	90.5000	91.6600	+4.766%	58,737	+25.846%
2024-08-08	86.8200	89.9400	86.2900	87.4900	-0.771%	33,776	+31.844%
2024-08-07	89.3100	91.0300	88.1700	88.1700	+2.285%	76,773	+30.827%
2024-08-06	84.0000	87.5100	84.0000	86.2000	-0.058%	127,156	+33.817%
2024-08-05	85.4000	86.2500	79.2500	86.2500	-4.717%	52,204	+33.739%
2024-08-02	89.3300	91.7500	88.6870	90.5200	-5.314%	31,960	+27.430%
2024-08-01	97.2900	97.7212	95.3200	95.6000	-6.549%	28,107	+20.659%
2024-07-31	103.9300	104.6100	101.1900	102.3000	+3.999%	14,021	+12.757%
2024-07-30	98.3650	99.0800	97.6500	98.3660	-0.095%	8,658	+17.266%
2024-07-29	97.8100	101.1200	97.8100	98.4600	-0.112%	17,956	+17.154%
2024-07-26	98.9025	99.8700	95.9710	98.5700	+0.994%	15,244	+17.023%
2024-07-25	96.9780	98.4300	96.7600	97.6000	-1.939%	28,387	+18.186%
2024-07-24	100.5000	102.0100	99.1900	99.5300	-2.335%	26,920	+15.895%
2024-07-23	102.7250	104.1000	101.4400	101.9100	-0.196%	34,476	+13.188%
2024-07-22	102.4800	103.0200	101.4615	102.1100	+0.453%	15,559	+12.966%
2024-07-19	102.5500	102.5500	101.5215	101.6500	-0.069%	15,030	+13.478%
2024-07-18	102.7900	102.8800	101.3827	101.7200	-1.156%	32,747	+13.400%
2024-07-17	103.0000	103.5500	102.8000	102.9100	+0.341%	35,340	+12.088%
2024-07-16	101.8650	102.6300	101.8650	102.5600	+1.837%	12,140	+12.471%
2024-07-15	101.3565	101.6800	100.7100	100.7100	-0.739%	10,551	+14.537%
2024-07-12	101.4052	101.6800	101.2000	101.4600	+1.116%	11,057	+13.690%
2024-07-11	100.8400	101.0120	100.3400	100.3400	-1.849%	25,864	+14.959%
2024-07-10	102.0000	102.3600	101.6159	102.2300	+1.570%	21,788	+12.834%
2024-07-09	101.5012	101.5012	100.6500	100.6500	+0.299%	14,790	+14.605%
2024-07-08	101.0000	101.0000	100.3300	100.3500	-0.387%	30,472	+14.948%
2024-07-05	101.3400	101.3400	100.2400	100.7400	+1.104%	15,919	+14.503%
2024-07-03	98.0800	99.7600	98.0800	99.6400	+0.363%	17,589	+15.767%
2024-07-02	99.6987	99.9000	98.2600	99.2800	+1.922%	20,463	+16.187%
2024-07-01	98.0000	98.0000	95.7700	97.4080	-0.958%	27,047	+18.419%
2024-06-28	98.5200	99.0300	98.1450	98.3500	+2.224%	29,472	+17.285%
2024-06-27	96.0000	96.3600	95.9400	96.2100	+0.386%	15,605	+19.894%
2024-06-26	95.1220	96.2000	95.1220	95.8400	+0.662%	15,304	+20.357%
2024-06-25	96.7290	96.7290	94.7300	95.2100	+3.941%	35,425	+21.153%
2024-06-24	90.3900	92.0600	90.3900	91.6000	+0.571%	26,831	+25.928%
2024-06-21	90.7400	92.0000	90.7400	91.0800	-1.086%	25,878	+26.647%
2024-06-20	89.1900	94.7700	89.1900	92.0800	+0.087%	18,394	+25.272%
2024-06-18	89.2000	94.0300	89.2000	92.0000	-2.584%	18,187	+25.380%
2024-06-17	96.0500	96.0500	93.6500	94.4400	-0.443%	14,682	+22.141%
2024-06-14	95.1000	95.1000	94.4600	94.8600	+1.650%	15,153	+21.600%
2024-06-13	92.5500	96.6900	92.5500	93.3200	-1.882%	27,689	+23.607%
2024-06-12	94.3120	97.6800	94.3120	95.1100	+2.605%	38,728	+21.281%
2024-06-11	94.0300	95.2700	92.5301	92.6950	-1.710%	16,379	+24.440%
2024-06-10	92.5100	94.3100	91.5988	94.3075	+0.391%	22,763	+22.313%
2024-06-07	93.6100	95.3200	93.6100	93.9400	-0.080%	10,418	+22.791%
2024-06-06	93.8541	95.1520	93.8541	94.0150	-0.461%	9,704	+22.693%
2024-06-05	96.4600	96.4600	93.8625	94.4500	-0.474%	103,938	+22.128%
2024-06-04	95.4250	95.4250	94.6500	94.9000	-0.597%	29,575	+21.549%
2024-06-03	95.4300	95.9900	94.9500	95.4700	+0.909%	17,329	+20.823%
2024-05-31	94.7500	95.2000	94.0300	94.6100	+3.095%	57,940	+21.922%
2024-05-30	91.6800	92.0400	90.6800	91.7700	+0.093%	35,038	+25.695%
2024-05-29	89.7000	92.3200	89.7000	91.6850	-2.484%	17,666	+25.811%
2024-05-28	94.3100	94.4300	92.9970	94.0200	+1.566%	15,203	+22.687%
2024-05-24	94.8600	94.8600	92.4000	92.5700	+1.513%	14,552	+24.608%
2024-05-23	92.0000	92.1800	91.1700	91.1900	-1.703%	28,507	+26.494%
2024-05-22	95.9700	95.9700	92.7000	92.7700	-1.309%	22,206	+24.340%
2024-05-21	94.5565	94.5565	93.7700	94.0000	+0.106%	12,138	+22.713%
2024-05-20	94.0000	94.2590	93.7900	93.9000	+1.000%	12,135	+22.843%
2024-05-17	94.6600	95.3500	92.9000	92.9700	+0.108%	16,425	+24.072%
2024-05-16	91.8100	93.7200	91.8100	92.8700	+0.536%	44,249	+24.206%
2024-05-15	91.5100	92.4840	91.4750	92.3750	+1.466%	27,664	+24.871%
2024-05-14	91.8000	91.8000	90.5700	91.0400	-0.427%	42,151	+26.703%
2024-05-13	92.8000	92.8000	91.2000	91.4300	-1.952%	29,687	+26.162%

.dark-mode .Vr2YZ7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vr2YZ7{ color: #333333; background-color: white; border: 2px solid #333333; }ITOCYITOCHU CORP UNSP/ADRstock OTC ADR

ITOCY
ITOCHU CORP UNSP/ADR
stock OTC ADR