Dark

ITOCY
ITOCHU CORP UNSP/ADR
stock OTC ADR

EOD

Aug 28, 2026

13.15USD+0.305%(+0.04)228,541

Pre-market

0.00USD-100.000%(-13.11)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	13.2750	13.290000	13.0500	13.150000	+0.305%	228,541	0.000%
2026-08-27	13.0000	13.450000	13.0000	13.110000	-1.650%	287,877	+0.305%
2026-08-26	13.3200	13.420000	13.3100	13.330000	+0.150%	194,920	-1.350%
2026-08-25	13.2600	13.400000	13.2400	13.310000	+0.226%	217,318	-1.202%
2026-08-24	13.2100	13.330000	13.1900	13.280000	+1.762%	730,454	-0.979%
2026-08-21	13.1300	13.130100	13.0200	13.050000	+2.675%	302,413	+0.766%
2026-08-20	12.6300	12.796400	12.6200	12.710000	+1.680%	287,516	+3.462%
2026-08-19	12.6000	12.610000	12.4600	12.500000	+0.725%	215,899	+5.200%
2026-08-18	12.4600	12.510000	12.3800	12.410000	-0.641%	382,265	+5.963%
2026-08-17	12.4200	12.510000	12.4100	12.490000	-3.253%	1,002,556	+5.284%
2026-08-14	12.4946	12.970000	12.4900	12.910000	-0.845%	417,077	+1.859%
2026-08-13	13.0600	13.150000	13.0200	13.020000	-1.438%	526,604	+0.998%
2026-08-12	13.2400	13.290000	13.1800	13.210000	+0.732%	495,568	-0.454%
2026-08-11	13.4900	13.490000	13.0300	13.114000	+0.260%	149,103	+0.275%
2026-08-10	13.1400	13.190000	13.0550	13.080000	-0.623%	334,969	+0.535%
2026-08-07	13.1900	13.216400	13.0400	13.162000	+2.989%	544,214	-0.091%
2026-08-06	12.3900	12.970000	12.3800	12.780000	+2.486%	290,193	+2.895%
2026-08-05	12.5200	12.584000	12.4500	12.470000	-1.267%	244,669	+5.453%
2026-08-04	12.5500	12.650000	12.2000	12.630000	+2.267%	1,245,110	+4.117%
2026-08-03	12.3000	12.930000	12.2000	12.350000	-1.279%	977,853	+6.478%
2026-07-31	12.1400	12.665000	12.1400	12.510000	-1.574%	1,505,394	+5.116%
2026-07-30	12.4700	12.820000	12.4000	12.710000	+3.166%	450,654	+3.462%
2026-07-29	12.5200	12.520000	12.2910	12.320000	+0.901%	349,207	+6.737%
2026-07-28	12.1600	12.270000	12.1200	12.210000	+1.160%	418,933	+7.699%
2026-07-27	12.6000	12.600000	11.9900	12.070000	+0.751%	701,444	+8.948%
2026-07-24	11.9600	12.060000	11.9200	11.980000	+0.757%	574,214	+9.766%
2026-07-23	11.8800	11.950000	11.8400	11.890000	-0.999%	573,795	+10.597%
2026-07-22	12.0500	12.050000	11.9300	12.010000	+0.200%	296,053	+9.492%
2026-07-21	12.0000	12.010000	11.8700	11.986000	+1.404%	341,868	+9.711%
2026-07-20	12.0000	12.000000	11.7150	11.820000	+0.254%	460,510	+11.252%
2026-07-17	11.7200	11.799995	11.5700	11.790000	+0.170%	455,636	+11.535%
2026-07-16	11.7700	11.770000	11.6800	11.770000	-0.170%	718,883	+11.725%
2026-07-15	11.8300	11.860000	11.7200	11.790002	+0.170%	766,751	+11.535%
2026-07-14	11.7900	11.880000	11.7400	11.770000	+1.553%	497,105	+11.725%
2026-07-13	11.6700	11.670000	11.5400	11.590000	-0.855%	404,453	+13.460%
2026-07-10	11.6500	11.720000	11.6100	11.690000	-0.085%	320,553	+12.489%
2026-07-09	11.6100	11.710000	11.6100	11.700000	+1.474%	419,909	+12.393%
2026-07-08	11.5100	11.570000	11.3800	11.530000	-0.945%	353,801	+14.050%
2026-07-07	11.7250	11.780000	11.5900	11.640000	-0.428%	448,924	+12.973%
2026-07-06	11.6600	11.710000	11.5300	11.690000	+0.386%	469,455	+12.489%
2026-07-02	11.7700	11.810000	11.5800	11.645000	+1.792%	411,975	+12.924%
2026-07-01	11.4300	11.480000	11.3400	11.440000	+0.351%	372,601	+14.948%
2026-06-30	11.3500	11.430000	11.3400	11.400000	-0.437%	516,279	+15.351%
2026-06-29	11.3700	11.470000	11.3200	11.450000	+0.881%	579,919	+14.847%
2026-06-26	11.3200	11.420000	10.9100	11.350000	+2.529%	435,048	+15.859%
2026-06-25	11.2000	11.200000	11.0600	11.070000	-1.161%	451,529	+18.790%
2026-06-24	11.1600	11.250000	11.1600	11.200000	+0.036%	537,935	+17.411%
2026-06-23	11.2400	11.250000	11.1550	11.196000	-2.047%	596,562	+17.453%
2026-06-22	11.4200	11.490000	11.4000	11.430000	-1.295%	740,385	+15.048%
2026-06-18	11.6200	11.652500	11.5800	11.580000	+0.434%	539,752	+13.558%
2026-06-17	11.6400	11.700000	11.5300	11.530000	-0.432%	389,822	+14.050%
2026-06-16	11.5700	11.640000	11.5500	11.580000	-1.781%	558,439	+13.558%
2026-06-15	11.8600	11.880000	11.7400	11.790000	+0.170%	559,804	+11.535%
2026-06-12	11.7800	11.800000	11.6500	11.770000	+1.238%	442,161	+11.725%
2026-06-11	11.3700	11.680000	11.2900	11.626100	+2.073%	645,101	+13.108%
2026-06-10	11.4600	11.575000	11.3900	11.390000	-0.088%	332,305	+15.452%
2026-06-09	11.1000	11.610000	11.0000	11.400000	-1.809%	723,685	+15.351%
2026-06-08	11.6000	11.710000	11.5700	11.610000	+1.575%	621,276	+13.264%
2026-06-05	11.6001	11.720000	11.4200	11.430000	-1.550%	525,222	+15.048%
2026-06-04	11.6200	11.690000	11.5300	11.610000	+0.869%	506,712	+13.264%
2026-06-03	11.5800	11.580000	11.4800	11.510000	-1.413%	384,436	+14.248%
2026-06-02	11.6800	11.690000	11.5600	11.675000	+0.043%	388,388	+12.634%
2026-06-01	11.6999	11.730000	11.6300	11.670000	-3.073%	534,632	+12.682%
2026-05-29	12.0300	12.110000	12.0000	12.040000	-0.987%	1,476,294	+9.219%
2026-05-28	12.2050	12.390000	12.0700	12.160000	+0.662%	747,573	+8.141%
2026-05-27	12.1000	12.160000	12.0500	12.080000	-0.902%	434,840	+8.858%
2026-05-26	12.2100	12.440000	12.0000	12.190000	-0.164%	1,096,774	+7.875%
2026-05-22	12.1800	12.249000	12.1500	12.210000	-0.570%	264,684	+7.699%
2026-05-21	12.1500	12.350000	12.1300	12.280000	-0.728%	363,042	+7.085%
2026-05-20	12.2400	12.400000	12.1600	12.370000	-0.483%	255,082	+6.306%
2026-05-19	12.4200	12.490000	12.3400	12.430000	-1.817%	275,942	+5.792%
2026-05-18	12.9600	13.040000	12.5500	12.660000	-2.690%	343,139	+3.870%
2026-05-15	12.9600	13.060000	12.8800	13.010000	+0.386%	520,293	+1.076%
2026-05-14	13.0100	13.052500	12.4400	12.960000	-1.744%	450,823	+1.466%
2026-05-13	13.1100	13.200000	13.0900	13.190000	+1.853%	265,530	-0.303%
2026-05-12	12.9300	12.990000	12.8500	12.950000	+2.372%	315,140	+1.544%
2026-05-11	12.6200	12.670000	12.5800	12.650000	-1.556%	319,339	+3.953%
2026-05-08	12.8200	12.880000	12.8100	12.850000	+1.823%	256,422	+2.335%
2026-05-07	13.3500	13.350000	12.6200	12.620000	-3.664%	357,285	+4.200%
2026-05-06	13.4150	13.415000	12.5700	13.100000	+4.299%	409,772	+0.382%
2026-05-05	12.5200	12.682000	12.0600	12.560000	+0.884%	297,094	+4.697%
2026-05-04	12.6000	12.900000	12.1700	12.450000	-0.400%	394,384	+5.622%
2026-05-01	13.1700	13.170000	12.2000	12.500000	+0.725%	318,494	+5.200%
2026-04-30	12.6300	12.630000	12.2000	12.410000	+3.159%	559,144	+5.963%
2026-04-29	12.0200	12.100000	11.9900	12.030000	-0.906%	327,313	+9.310%
2026-04-28	12.2100	12.210000	12.0900	12.140000	+0.831%	333,407	+8.320%
2026-04-27	11.9800	12.081453	11.9800	12.040000	-0.660%	754,633	+9.219%
2026-04-24	12.1400	12.150000	12.0450	12.120000	+0.664%	526,688	+8.498%
2026-04-23	12.0850	12.115000	11.9025	12.040000	-0.331%	440,424	+9.219%
2026-04-22	12.1100	12.150000	12.0300	12.080000	-0.248%	330,430	+8.858%
2026-04-21	12.2000	12.280000	12.1100	12.110000	-2.574%	278,405	+8.588%
2026-04-20	12.0000	12.690000	12.0000	12.430000	-1.739%	390,698	+5.792%
2026-04-17	12.6000	12.870000	12.0000	12.650000	+0.636%	570,232	+3.953%
2026-04-16	12.1600	12.590000	12.1600	12.570000	+0.239%	514,198	+4.614%
2026-04-15	12.5700	12.800000	12.5000	12.540000	-0.358%	373,859	+4.864%
2026-04-14	12.5000	12.800000	12.5000	12.585000	-1.217%	525,603	+4.489%
2026-04-13	12.4300	12.810000	12.4300	12.740000	-0.546%	450,064	+3.218%
2026-04-10	12.8600	12.860000	12.2200	12.810000	-2.437%	232,092	+2.654%
2026-04-09	13.3500	13.440000	12.9635	13.130000	-1.352%	424,225	+0.152%
2026-04-08	13.2100	13.420000	12.7300	13.310000	+4.066%	248,674	-1.202%
2026-04-07	12.7000	12.830000	12.3100	12.790000	+0.235%	393,167	+2.815%
2026-04-06	12.9800	12.980000	12.6040	12.760000	-1.162%	366,167	+3.056%
2026-04-02	12.8600	12.990000	12.6700	12.910000	-1.676%	625,049	+1.859%
2026-04-01	12.5400	13.210000	12.5400	13.130000	+2.980%	339,403	+0.152%
2026-03-31	12.5000	12.850000	12.4300	12.750000	+2.082%	670,882	+3.137%
2026-03-30	12.4600	12.990000	12.4300	12.490000	+0.241%	362,345	+5.284%
2026-03-27	12.5450	12.610000	12.4400	12.460000	-1.967%	302,114	+5.538%
2026-03-26	12.9000	12.950000	12.6600	12.710000	-2.531%	244,621	+3.462%
2026-03-25	13.2100	13.210000	12.9600	13.040000	+1.875%	284,003	+0.844%
2026-03-24	13.2100	13.210000	12.6900	12.800000	+0.867%	401,341	+2.734%
2026-03-23	12.8400	12.840000	12.2600	12.690000	+3.339%	467,821	+3.625%
2026-03-20	12.5200	12.880000	12.1900	12.280000	-3.535%	449,237	+7.085%
2026-03-19	12.7500	13.220000	12.4100	12.730000	-2.750%	271,967	+3.299%
2026-03-18	13.5500	13.550000	12.8900	13.090000	+0.076%	295,333	+0.458%
2026-03-17	13.0000	13.230000	13.0000	13.080000	+0.770%	249,189	+0.535%
2026-03-16	12.5200	12.990000	12.5200	12.980000	+1.644%	566,186	+1.310%
2026-03-13	13.0000	13.350000	12.7400	12.770000	-0.156%	302,014	+2.976%
2026-03-12	12.7700	13.440000	12.4400	12.790000	-1.540%	331,100	+2.815%
2026-03-11	13.0600	13.060000	12.8480	12.990000	-2.257%	271,634	+1.232%
2026-03-10	12.9200	13.560000	12.9200	13.290000	+1.683%	456,955	-1.053%
2026-03-09	12.7800	13.440000	12.6500	13.070000	+1.950%	1,297,960	+0.612%
2026-03-06	13.1900	13.200000	12.8000	12.820000	-3.026%	1,267,629	+2.574%
2026-03-05	13.5000	13.800000	13.1000	13.220000	-3.221%	354,570	-0.530%
2026-03-04	13.1100	13.880000	13.0900	13.660000	+2.093%	280,015	-3.734%
2026-03-03	13.5500	13.550000	12.6000	13.380000	-4.141%	487,376	-1.719%
2026-03-02	14.4400	14.740000	13.8300	13.958000	-3.137%	369,592	-5.789%
2026-02-27	14.1501	14.570000	14.1500	14.410000	+0.995%	559,936	-8.744%
2026-02-26	14.6200	14.620000	14.1500	14.268000	+0.056%	392,715	-7.836%
2026-02-25	14.5800	14.580000	14.0200	14.260000	+0.140%	277,095	-7.784%
2026-02-24	14.6200	14.620000	14.0500	14.240000	+0.063%	333,416	-7.654%
2026-02-23	14.1200	14.320000	14.1200	14.231000	+0.148%	265,306	-7.596%
2026-02-20	14.6700	14.670000	13.7600	14.210000	-2.337%	279,287	-7.460%
2026-02-19	14.1500	14.780000	14.1500	14.550000	+1.606%	328,353	-9.622%
2026-02-18	14.6000	14.600000	14.2400	14.320000	+1.201%	468,100	-8.170%
2026-02-17	13.6900	14.620000	13.5200	14.150000	-3.479%	254,158	-7.067%
2026-02-13	14.2000	14.880000	14.2000	14.660000	+1.453%	555,115	-10.300%
2026-02-12	14.3200	15.100000	14.3200	14.450000	+2.084%	385,181	-8.997%
2026-02-11	14.0800	14.210000	14.0100	14.155000	+1.379%	411,052	-7.100%
2026-02-10	13.8800	14.015000	13.3500	13.962500	+4.159%	946,557	-5.819%
2026-02-09	13.6700	14.290000	13.0550	13.405000	+0.112%	350,111	-1.902%
2026-02-06	13.7600	13.760000	13.0105	13.390000	+4.528%	923,340	-1.792%
2026-02-05	13.1800	13.180000	12.6600	12.810000	-2.807%	2,788,038	+2.654%
2026-02-04	13.2400	13.570000	12.6000	13.180000	+1.698%	459,014	-0.228%
2026-02-03	12.8600	13.110000	12.8200	12.960000	0.000%	1,250,593	+1.466%
2026-02-02	12.8500	12.980000	12.8000	12.960000	+1.092%	364,191	+1.466%
2026-01-30	13.1300	13.130000	12.6000	12.820000	0.000%	488,453	+2.574%
2026-01-29	13.0100	13.010000	12.6000	12.820000	+0.156%	310,306	+2.574%
2026-01-28	13.0500	13.060000	12.7500	12.800000	+0.027%	203,077	+2.734%
2026-01-27	12.7000	12.834000	12.7000	12.796500	+0.208%	269,118	+2.762%
2026-01-26	12.7000	13.020000	12.7000	12.770000	-0.156%	266,248	+2.976%
2026-01-23	12.9100	13.280000	12.7000	12.790000	-1.767%	360,690	+2.815%
2026-01-22	13.1300	13.320000	12.9001	13.020000	-0.306%	495,235	+0.998%
2026-01-21	12.9700	13.220000	12.9200	13.060000	+1.162%	370,381	+0.689%
2026-01-20	13.1000	13.100000	12.7400	12.910000	-3.005%	1,375,938	+1.859%
2026-01-16	13.0100	13.350000	13.0100	13.310000	+1.603%	928,733	-1.202%
2026-01-15	13.5000	13.500000	13.0500	13.100000	+1.393%	342,731	+0.382%
2026-01-14	12.7400	13.180000	12.7400	12.920000	-0.077%	412,899	+1.780%
2026-01-13	13.4200	13.420000	12.9000	12.930000	-2.891%	374,121	+1.701%
2026-01-12	13.4000	13.400000	13.1300	13.315000	+2.384%	298,540	-1.239%
2026-01-09	12.7400	13.050000	12.7400	13.005000	+2.160%	262,464	+1.115%
2026-01-08	12.5450	12.970000	12.5100	12.730000	+0.079%	325,669	+3.299%
2026-01-07	12.9900	12.990000	12.7200	12.720000	-2.752%	401,763	+3.381%
2026-01-06	13.0900	13.800000	12.9100	13.080000	+1.869%	190,749	+0.535%
2026-01-05	12.5170	12.865000	12.5170	12.840000	-89.851%	168,090	+2.414%
2026-01-02	129.0000	129.000000	126.0000	126.520000	+0.055%	42,612	-89.606%
2025-12-31	127.6000	129.750000	126.4500	126.450000	-1.572%	22,341	-89.601%
2025-12-30	127.0700	128.470000	126.4000	128.470000	-0.179%	52,177	-89.764%
2025-12-29	124.0100	129.752500	124.0100	128.700000	+5.384%	18,330	-89.782%
2025-12-26	122.5100	123.210000	121.8700	122.125000	-0.127%	19,550	-89.232%
2025-12-24	122.0000	122.310000	121.5700	122.280000	+0.634%	14,725	-89.246%
2025-12-23	122.0000	122.000000	121.4250	121.510000	+1.427%	24,642	-89.178%
2025-12-22	119.5000	119.897500	119.3220	119.800000	-0.705%	27,028	-89.023%
2025-12-19	120.4050	121.000000	120.1440	120.650000	+0.075%	20,689	-89.101%
2025-12-18	120.3450	120.800000	119.8800	120.560000	-0.372%	28,966	-89.093%
2025-12-17	122.3000	122.300000	120.6472	121.010000	-1.538%	31,224	-89.133%
2025-12-16	125.4500	125.450000	122.9000	122.900000	-1.994%	28,988	-89.300%
2025-12-15	125.1400	127.000000	124.8300	125.400000	+0.652%	29,262	-89.514%
2025-12-12	126.4900	126.490000	124.0100	124.588000	-0.242%	58,139	-89.445%
2025-12-11	123.5800	124.890000	123.5800	124.890000	+1.545%	33,872	-89.471%
2025-12-10	122.2100	123.735000	121.6100	122.990000	+0.361%	18,433	-89.308%
2025-12-09	121.8900	123.270000	121.8900	122.548000	+2.371%	32,508	-89.270%
2025-12-08	119.9700	120.494000	119.5728	119.710000	+0.698%	26,768	-89.015%
2025-12-05	118.7200	119.050000	118.4900	118.880000	-0.540%	26,142	-88.938%
2025-12-04	120.2650	120.265000	119.1900	119.525400	+1.413%	33,512	-88.998%
2025-12-03	118.4700	118.470000	116.4910	117.860000	-0.515%	35,238	-88.843%
2025-12-02	118.4600	118.630000	118.1250	118.470000	+0.347%	17,295	-88.900%
2025-12-01	118.2000	119.000000	117.8550	118.060000	-1.559%	20,668	-88.862%
2025-11-28	120.3000	120.300000	119.4600	119.930000	-0.110%	22,860	-89.035%
2025-11-26	118.6000	120.062500	118.6000	120.062500	+2.355%	31,680	-89.047%
2025-11-25	117.4300	117.520000	116.2100	117.300000	0.000%	102,283	-88.789%
2025-11-24	117.0000	117.576500	115.5725	117.300000	+0.454%	53,633	-88.789%
2025-11-21	111.4250	117.375000	111.0000	116.770000	+3.364%	32,488	-88.739%
2025-11-20	115.5900	116.240000	112.9600	112.970000	-2.562%	37,590	-88.360%
2025-11-19	113.4000	116.920000	113.4000	115.940600	-0.753%	35,206	-88.658%
2025-11-18	112.3000	116.900000	112.3000	116.820000	-2.087%	36,039	-88.743%
2025-11-17	119.2100	122.822000	118.6400	119.310000	-3.365%	31,170	-88.978%
2025-11-14	121.6375	123.552400	121.6375	123.465000	+2.631%	20,758	-89.349%
2025-11-13	121.4400	123.010000	120.3000	120.300000	-3.031%	36,663	-89.069%
2025-11-12	122.0000	124.250000	122.0000	124.060000	+1.969%	50,034	-89.400%
2025-11-11	121.5550	121.712500	120.9755	121.665000	-1.360%	13,293	-89.192%
2025-11-10	122.7100	123.342000	122.6850	123.342000	-0.386%	18,214	-89.339%
2025-11-07	125.0600	125.060000	122.6480	123.820000	-0.107%	32,900	-89.380%
2025-11-06	121.0000	127.298000	121.0000	123.953000	+2.120%	19,962	-89.391%
2025-11-05	120.0000	125.810000	116.3100	121.380000	+4.936%	37,534	-89.166%
2025-11-04	115.2000	116.585000	115.2000	115.670000	+0.408%	36,049	-88.631%
2025-11-03	115.2200	115.686000	115.0000	115.200000	-0.130%	25,006	-88.585%
2025-10-31	112.0000	115.760000	112.0000	115.350000	-0.320%	19,259	-88.600%
2025-10-30	117.0050	118.660000	115.4950	115.720000	+0.784%	16,800	-88.636%
2025-10-29	114.1000	115.200000	114.1000	114.820000	-1.771%	24,462	-88.547%
2025-10-28	117.8800	117.880000	116.7600	116.890000	-0.141%	31,462	-88.750%
2025-10-27	115.9100	117.300000	114.7600	117.055000	+2.107%	20,099	-88.766%
2025-10-24	115.1900	115.190000	114.6300	114.640000	+1.299%	29,133	-88.529%
2025-10-23	112.9600	113.253800	112.8175	113.170000	-0.693%	18,216	-88.380%
2025-10-22	113.9900	114.825000	113.6100	113.960000	+0.607%	19,197	-88.461%
2025-10-21	112.9480	113.638000	112.9480	113.272000	-0.612%	16,732	-88.391%
2025-10-20	112.3100	114.410000	112.3100	113.970000	+1.487%	61,921	-88.462%
2025-10-17	110.0000	112.360000	110.0000	112.300000	+1.335%	88,103	-88.290%
2025-10-16	110.3430	111.424500	109.5800	110.820000	-0.342%	27,718	-88.134%
2025-10-15	108.0000	114.700000	108.0000	111.200000	+0.798%	33,944	-88.174%
2025-10-14	108.9400	110.828000	108.8300	110.320000	+0.009%	38,534	-88.080%
2025-10-13	109.2000	110.610000	109.2000	110.310000	+1.267%	38,373	-88.079%
2025-10-10	110.9200	110.920000	108.5000	108.930000	-3.104%	37,498	-87.928%
2025-10-09	109.0000	113.130000	109.0000	112.420000	+0.160%	30,907	-88.303%
2025-10-08	113.9450	113.945000	112.2200	112.240000	+0.331%	22,400	-88.284%
2025-10-07	107.5100	112.240000	107.5100	111.870000	-1.410%	25,390	-88.245%
2025-10-06	113.5000	113.620000	113.2000	113.470000	-0.639%	28,833	-88.411%
2025-10-03	109.0100	115.600000	109.0100	114.200000	+0.759%	17,840	-88.485%
2025-10-02	113.0100	113.590000	112.8400	113.340000	-0.220%	15,114	-88.398%
2025-10-01	114.2700	115.787000	113.5200	113.590000	-1.298%	24,037	-88.423%
2025-09-30	113.5500	117.840000	113.5500	115.084000	-0.308%	15,127	-88.574%
2025-09-29	117.6200	117.620000	115.1200	115.440000	+0.104%	22,841	-88.609%
2025-09-26	112.5000	117.200000	112.5000	115.320000	+0.593%	23,254	-88.597%
2025-09-25	114.4000	115.100000	114.4000	114.640000	-1.351%	19,428	-88.529%
2025-09-24	119.0000	119.000000	116.1600	116.210000	-1.684%	29,523	-88.684%
2025-09-23	119.0000	119.500000	118.2000	118.200000	-0.605%	17,897	-88.875%
2025-09-22	118.2100	119.060000	118.1390	118.920000	+0.925%	28,194	-88.942%
2025-09-19	113.1100	118.240000	113.1100	117.830000	-0.051%	22,738	-88.840%
2025-09-18	117.4350	117.970000	117.4350	117.890000	+1.542%	20,330	-88.846%
2025-09-17	116.5900	116.786000	115.8900	116.100000	-0.386%	20,520	-88.674%
2025-09-16	118.0000	118.000000	116.3100	116.550000	-0.231%	35,540	-88.717%
2025-09-15	116.6800	117.090000	113.5400	116.820000	+0.421%	28,912	-88.743%
2025-09-12	117.2400	117.240000	115.9800	116.330000	-0.776%	15,802	-88.696%
2025-09-11	120.8500	120.850000	116.7400	117.240000	-0.111%	25,568	-88.784%
2025-09-10	117.8250	117.825000	117.3700	117.370000	-0.242%	12,326	-88.796%
2025-09-09	121.5900	121.590000	117.1000	117.655000	-1.309%	23,339	-88.823%
2025-09-08	118.5000	119.280000	118.4800	119.215000	+2.304%	44,083	-88.970%
2025-09-05	117.0000	117.600000	113.9800	116.530000	+0.787%	29,028	-88.715%
2025-09-04	115.0550	115.770000	115.0300	115.620000	+0.391%	36,001	-88.627%
2025-09-03	115.3600	115.360000	114.7600	115.170000	-0.484%	30,718	-88.582%
2025-09-02	114.9900	115.770000	114.6800	115.730000	+2.280%	41,968	-88.637%
2025-08-29	113.0000	113.550000	112.8190	113.150000	-0.071%	33,418	-88.378%
2025-08-28	113.0000	113.790000	113.0000	113.230000	+1.252%	58,322	-88.386%
2025-08-27	110.7650	111.830000	110.7650	111.830000	+0.404%	33,691	-88.241%
2025-08-26	114.8900	114.890000	110.9000	111.380000	-0.863%	19,404	-88.194%
2025-08-25	112.0200	112.820000	112.0200	112.350000	+0.717%	12,200	-88.296%
2025-08-22	110.2050	111.840000	109.9850	111.550000	+1.733%	27,949	-88.212%
2025-08-21	109.6500	110.020000	109.4900	109.650000	-1.633%	23,042	-88.007%
2025-08-20	112.4200	112.420000	110.5900	111.470000	-0.792%	19,038	-88.203%
2025-08-19	110.0400	112.460000	110.0400	112.360000	+1.271%	17,063	-88.297%
2025-08-18	109.9800	111.190000	109.9800	110.950000	+2.154%	33,458	-88.148%
2025-08-15	109.5050	109.505000	108.4700	108.610000	+1.326%	14,916	-87.892%
2025-08-14	108.7100	108.730000	106.7500	107.189000	-2.422%	19,871	-87.732%
2025-08-13	111.5900	111.590000	109.7100	109.850000	-0.938%	26,598	-88.029%
2025-08-12	105.6600	110.950000	105.6600	110.890000	+1.874%	18,337	-88.141%
2025-08-11	109.0750	109.480000	108.8500	108.850000	-0.403%	16,068	-87.919%
2025-08-08	108.2800	109.410000	108.2750	109.290000	+1.760%	33,489	-87.968%
2025-08-07	106.9500	107.400000	106.7501	107.400000	-0.482%	25,755	-87.756%
2025-08-06	108.2700	108.270000	106.7000	107.920000	+3.283%	12,786	-87.815%
2025-08-05	105.2000	105.200000	104.3700	104.490000	-0.873%	50,246	-87.415%
2025-08-04	105.8700	106.140000	104.9000	105.410000	+0.592%	30,676	-87.525%
2025-08-01	104.1800	104.810000	103.6300	104.790000	-0.456%	18,290	-87.451%
2025-07-31	106.1700	106.170000	104.7800	105.270000	+0.105%	24,700	-87.508%
2025-07-30	106.2000	106.200000	104.7700	105.160000	+0.699%	77,605	-87.495%
2025-07-29	107.0900	107.090000	104.0100	104.430000	-0.514%	30,757	-87.408%
2025-07-28	107.1950	107.195000	104.7200	104.970000	-1.796%	17,517	-87.473%
2025-07-25	106.7800	106.890000	106.5500	106.890000	-1.551%	16,605	-87.698%
2025-07-24	109.0000	109.015000	108.3500	108.574000	+0.142%	24,848	-87.888%
2025-07-23	106.6600	111.290000	106.6600	108.420000	+4.622%	33,193	-87.871%
2025-07-22	104.8800	106.450000	103.3950	103.630000	+0.886%	38,963	-87.311%
2025-07-21	101.7000	103.342000	101.6500	102.720000	+1.053%	28,546	-87.198%
2025-07-18	101.5000	102.898500	101.3500	101.650000	-0.839%	77,621	-87.063%
2025-07-17	102.0000	102.582500	101.9200	102.510000	+0.461%	79,278	-87.172%
2025-07-16	101.5300	102.210000	101.4130	102.040000	+1.000%	40,909	-87.113%
2025-07-15	103.1300	103.130000	100.7930	101.030000	-3.182%	41,700	-86.984%
2025-07-14	104.7000	104.700000	103.9220	104.350000	+1.016%	36,873	-87.398%
2025-07-11	108.5000	108.500000	103.0723	103.300000	-1.035%	54,028	-87.270%
2025-07-10	103.7200	104.390000	103.5800	104.380000	-0.554%	31,783	-87.402%
2025-07-09	109.9900	109.990000	103.7300	104.961000	+0.403%	26,130	-87.472%
2025-07-08	104.8900	104.890000	103.7500	104.540000	+0.669%	18,383	-87.421%
2025-07-07	104.6900	104.690000	103.1750	103.845000	-1.541%	21,463	-87.337%
2025-07-03	104.8100	105.730000	104.8100	105.470000	-0.284%	22,664	-87.532%
2025-07-02	105.0000	105.790000	105.0000	105.770000	+1.138%	38,262	-87.567%
2025-07-01	104.4700	104.620000	104.0601	104.580000	-0.143%	29,094	-87.426%
2025-06-30	104.3100	104.795000	104.2500	104.730000	-0.019%	17,758	-87.444%
2025-06-27	104.2000	105.060000	104.2000	104.750000	+0.808%	62,927	-87.446%
2025-06-26	102.8000	104.100000	102.8000	103.910000	+3.962%	43,145	-87.345%
2025-06-25	101.0000	102.170000	99.7800	99.950000	-2.725%	155,065	-86.843%
2025-06-24	103.3940	104.660000	102.3500	102.750000	-0.173%	149,509	-87.202%
2025-06-23	100.0000	102.928000	100.0000	102.928000	+0.027%	78,009	-87.224%
2025-06-20	103.3300	103.440000	102.9000	102.900000	-0.991%	29,083	-87.221%
2025-06-18	103.2450	104.654000	102.1100	103.930000	+1.693%	31,517	-87.347%
2025-06-17	102.0500	103.600000	102.0500	102.200000	-1.332%	42,671	-87.133%
2025-06-16	104.0560	104.500000	103.4425	103.580000	+1.133%	28,198	-87.304%
2025-06-13	102.4000	103.200000	102.0000	102.420000	-0.765%	24,219	-87.161%
2025-06-12	103.0000	103.772000	102.7000	103.210000	+0.155%	18,404	-87.259%
2025-06-11	103.4170	103.595000	103.0500	103.050000	+0.034%	16,308	-87.239%
2025-06-10	103.0000	103.500000	102.3800	103.015000	-1.166%	23,607	-87.235%
2025-06-09	109.2300	109.230000	104.0000	104.230000	-0.392%	35,564	-87.384%
2025-06-06	106.8500	106.850000	104.0650	104.640000	+0.233%	22,300	-87.433%
2025-06-05	106.9000	106.900000	104.0590	104.396500	-0.261%	26,264	-87.404%
2025-06-04	105.2200	105.220000	104.1000	104.670000	-0.494%	99,789	-87.437%
2025-06-03	104.0500	105.465000	104.0500	105.190000	-2.845%	65,602	-87.499%
2025-06-02	101.7600	108.530000	101.7600	108.270000	+1.767%	125,555	-87.854%
2025-05-30	106.9900	106.990000	103.8500	106.390000	+2.131%	70,109	-87.640%
2025-05-29	104.0400	106.691000	103.8500	104.170000	+0.163%	32,344	-87.376%
2025-05-28	105.6300	105.836300	104.0000	104.000000	-1.989%	34,714	-87.356%
2025-05-27	105.0294	106.110000	105.0294	106.110000	+1.521%	350,044	-87.607%
2025-05-23	103.6500	104.782500	103.5900	104.520000	+0.849%	176,518	-87.419%
2025-05-22	103.5000	104.795000	103.2925	103.640000	-1.135%	34,115	-87.312%
2025-05-21	106.7100	106.710000	104.8300	104.830000	-0.105%	135,558	-87.456%
2025-05-20	106.3000	106.300000	104.3000	104.940000	+0.768%	166,660	-87.469%
2025-05-19	99.9000	104.500000	99.9000	104.140000	-1.064%	68,907	-87.373%
2025-05-16	103.4000	105.280000	103.4000	105.260000	+1.750%	30,767	-87.507%
2025-05-15	104.5050	104.505000	103.1600	103.450000	+1.721%	44,986	-87.289%
2025-05-14	100.1200	101.700000	100.1200	101.700000	-2.051%	117,694	-87.070%
2025-05-13	107.4000	107.400000	102.8300	103.830000	+0.508%	38,680	-87.335%
2025-05-12	105.5900	105.840000	102.8100	103.305000	+0.815%	44,595	-87.271%
2025-05-09	103.2500	103.866000	102.2550	102.470000	+0.166%	29,695	-87.167%
2025-05-08	101.4000	102.750000	101.4000	102.300000	+0.848%	24,878	-87.146%
2025-05-07	101.3000	101.880000	101.0000	101.440000	+2.052%	38,069	-87.037%
2025-05-06	98.0000	99.600000	98.0000	99.400000	+0.101%	24,769	-86.771%
2025-05-05	99.3800	99.600000	98.6100	99.300000	+0.915%	58,769	-86.757%
2025-05-02	100.0000	102.400000	97.8800	98.400000	-2.844%	39,208	-86.636%
2025-05-01	104.0000	105.360000	100.4370	101.280000	-1.192%	19,429	-87.016%
2025-04-30	101.5000	106.290000	101.0000	102.502000	-0.916%	35,504	-87.171%
2025-04-29	103.2750	105.680000	102.7100	103.450000	+0.437%	25,769	-87.289%
2025-04-28	97.4600	103.000000	97.4600	103.000000	+2.774%	72,335	-87.233%
2025-04-25	99.4800	101.509900	99.2600	100.220000	-0.175%	19,095	-86.879%
2025-04-24	103.2500	103.250000	98.5200	100.396000	+0.901%	27,466	-86.902%
2025-04-23	97.4700	100.880000	97.4700	99.500000	+0.101%	32,393	-86.784%
2025-04-22	101.7800	101.780000	96.8100	99.400000	+4.632%	45,565	-86.771%
2025-04-21	95.2500	95.790000	93.6327	95.000000	+2.205%	41,025	-86.158%
2025-04-17	93.1950	94.604000	92.2000	92.950000	+1.028%	52,051	-85.853%
2025-04-16	93.3400	93.350000	91.6500	92.004000	+0.102%	66,531	-85.707%
2025-04-15	92.5000	93.215000	91.7400	91.910000	-0.616%	66,744	-85.693%
2025-04-14	94.5800	94.580000	91.5000	92.480000	+0.293%	243,999	-85.781%
2025-04-11	88.0600	93.275000	88.0600	92.210000	+3.688%	243,631	-85.739%
2025-04-10	90.7700	94.180000	86.5000	88.930000	-4.294%	68,970	-85.213%
2025-04-09	85.3300	93.620000	85.0700	92.920000	+10.409%	147,630	-85.848%
2025-04-08	89.2700	89.270000	82.9000	84.160000	-1.521%	115,261	-84.375%
2025-04-07	81.5100	90.000000	81.5100	85.460000	+1.533%	127,229	-84.613%
2025-04-04	83.8500	88.190000	83.6050	84.170000	-4.548%	72,988	-84.377%
2025-04-03	89.8000	89.800000	87.9500	88.180000	-4.350%	61,039	-85.087%
2025-04-02	93.2500	93.650000	91.1000	92.190000	-1.612%	43,155	-85.736%
2025-04-01	96.5800	96.580000	92.3600	93.700000	+0.742%	49,332	-85.966%
2025-03-31	95.0000	95.510000	92.1225	93.010000	-1.608%	99,113	-85.862%
2025-03-28	95.2800	95.915000	94.0100	94.530000	-1.398%	59,527	-86.089%
2025-03-27	95.2500	96.873000	95.2500	95.870000	+0.937%	44,207	-86.284%
2025-03-26	97.2450	97.245000	94.5100	94.980000	-1.011%	28,614	-86.155%
2025-03-25	96.5000	96.500000	95.2700	95.950000	-0.115%	29,982	-86.295%
2025-03-24	98.0000	98.030000	95.7685	96.060000	-1.040%	45,917	-86.311%
2025-03-21	98.8000	98.800000	96.5900	97.070000	-1.811%	47,001	-86.453%
2025-03-20	103.0500	103.050000	98.5700	98.860000	-0.892%	25,769	-86.698%
2025-03-19	99.8600	102.230000	97.0000	99.750000	+4.879%	43,953	-86.817%
2025-03-18	95.8000	95.800000	94.6650	95.110000	-2.751%	49,789	-86.174%
2025-03-17	96.6000	98.320000	96.0500	97.800000	+4.998%	67,854	-86.554%
2025-03-14	92.8500	93.380000	91.0501	93.145000	+1.764%	42,169	-85.882%
2025-03-13	94.3300	94.330000	91.4500	91.530000	-0.435%	32,685	-85.633%
2025-03-12	90.2500	92.500000	90.2500	91.930000	+2.042%	46,263	-85.696%
2025-03-11	90.0000	90.750000	89.2500	90.090000	-0.585%	46,303	-85.403%

.dark-mode .cN2lYH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cN2lYH{ color: #333333; background-color: white; border: 2px solid #333333; }ITOCYITOCHU CORP UNSP/ADRstock OTC ADR

ITOCY
ITOCHU CORP UNSP/ADR
stock OTC ADR