Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itochu Corp (OP: ITOCF )

46.82 -0.19 (-0.41%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 30.04 30.04 30.04 30.04 581 -0.16(-0.53%)
Apr 28, 2022 30.20 30.20 30.20 30.20 196 +0.50(+1.68%)
Apr 27, 2022 29.49 29.70 29.49 29.70 1,952 +0.00(+0.00%)
Apr 26, 2022 30.11 30.11 29.70 29.70 4,049 -0.97(-3.16%)
Apr 25, 2022 30.21 30.67 30.18 30.67 767 -0.08(-0.26%)
Apr 22, 2022 30.75 30.75 30.75 30.75 698 -0.39(-1.25%)
Apr 21, 2022 30.99 31.14 30.95 31.14 1,205 -0.08(-0.26%)
Apr 20, 2022 31.22 31.22 31.22 31.22 372 +0.43(+1.41%)
Apr 19, 2022 30.98 30.98 30.79 30.79 2,013 -0.89(-2.82%)
Apr 13, 2022 31.68 31 +0.29(+0.91%)
Apr 12, 2022 31.87 31.87 31.34 31.39 1,204 -1.25(-3.81%)
Apr 07, 2022 32.64 4,766 -0.33(-1.00%)
Apr 05, 2022 32.97 0 -0.74(-2.20%)
Apr 04, 2022 34.52 34.52 33.65 33.71 1,097 -0.75(-2.18%)
Mar 29, 2022 34.46 0 +0.06(+0.17%)
Mar 24, 2022 34.40 10,820 +0.82(+2.44%)
Mar 23, 2022 33.58 33.58 33.58 33.58 314 -0.35(-1.03%)
Mar 22, 2022 33.75 34.44 33.75 33.93 2,239 +0.66(+1.98%)
Mar 16, 2022 33.27 2 +0.28(+0.83%)
Mar 14, 2022 32.99 91 -1.14(-3.33%)
Mar 11, 2022 33.94 34.13 33.94 34.13 12,475 +0.35(+1.04%)
Mar 10, 2022 32.60 34.00 32.60 33.78 753 +0.54(+1.62%)
Mar 08, 2022 33.24 0 -1.23(-3.57%)
Mar 07, 2022 35.33 35.33 34.47 34.47 924 +0.28(+0.82%)
Mar 04, 2022 34.45 34.45 34.00 34.19 2,792 +0.92(+2.77%)
Mar 03, 2022 34.70 34.70 33.22 33.27 8,542 +0.37(+1.12%)
Mar 01, 2022 32.90 89 +0.14(+0.44%)
Feb 28, 2022 32.84 32.84 32.76 32.76 1,605 -0.24(-0.74%)
Feb 25, 2022 33.00 33.00 33.00 33.00 1,147 +0.78(+2.43%)
Feb 24, 2022 32.20 32.22 31.75 32.22 2,893 -0.81(-2.44%)
Feb 23, 2022 33.10 33.10 33.02 33.02 6,487 -0.29(-0.87%)
Feb 22, 2022 32.80 33.40 32.80 33.31 1,194 +0.36(+1.11%)
Feb 16, 2022 32.95 0 -0.72(-2.14%)
Feb 15, 2022 33.67 33.67 33.67 33.67 303 -0.26(-0.77%)
Feb 14, 2022 33.93 33.93 33.93 33.93 1,078 +0.73(+2.20%)
Feb 11, 2022 33.24 33.24 33.20 33.20 465 -0.06(-0.18%)
Feb 10, 2022 33.71 33.71 33.26 33.26 376 -0.04(-0.12%)
Feb 09, 2022 33.60 33.60 33.30 33.30 1,632 +0.80(+2.46%)
Feb 07, 2022 32.50 50 +1.25(+4.00%)
Feb 03, 2022 31.25 7 -1.98(-5.96%)
Feb 02, 2022 32.63 33.23 32.63 33.23 1,110 +1.89(+6.03%)
Feb 01, 2022 31.34 31.53 31.34 31.34 730 -0.09(-0.27%)
Jan 28, 2022 31.43 1,554 -0.18(-0.55%)
Jan 27, 2022 31.35 31.65 31.35 31.60 3,627 +0.27(+0.86%)
Jan 26, 2022 32.00 32.00 31.33 31.33 2,667 -0.97(-3.00%)
Jan 25, 2022 32.30 32.30 32.30 32.30 201 +0.44(+1.38%)
Jan 24, 2022 31.95 32.86 31.57 31.86 5,446 -0.21(-0.65%)
Jan 21, 2022 32.15 32.30 32.07 32.07 775 +0.37(+1.17%)
Jan 20, 2022 31.70 32.00 31.70 31.70 1,873 +0.88(+2.84%)
Jan 19, 2022 30.82 30.82 30.82 30.82 1,355 +0.57(+1.90%)
Jan 18, 2022 30.25 30.25 30.25 30.25 100 -1.45(-4.57%)
Jan 13, 2022 31.70 0 +0.93(+3.01%)
Jan 12, 2022 30.77 30.77 30.77 30.77 2,400 -0.11(-0.36%)
Jan 11, 2022 30.89 30.89 30.89 30.89 380 -0.90(-2.85%)
Jan 10, 2022 31.32 31.79 31.32 31.79 14,589 +0.73(+2.35%)
Jan 07, 2022 31.06 31.06 31.06 31.06 303 +0.16(+0.52%)
Jan 05, 2022 30.90 30.90 30.90 122 +0.20(+0.65%)
Jan 04, 2022 30.77 30.80 30.70 30.70 638 -0.07(-0.23%)
Jan 03, 2022 30.58 30.77 30.50 30.77 1,512 +0.27(+0.89%)
Dec 31, 2021 30.50 30.50 30.50 30.50 2,919 -0.09(-0.31%)
Dec 30, 2021 30.59 30.59 30.59 30.59 246 -0.10(-0.31%)
Dec 27, 2021 30.69 30.69 30.69 507 +0.74(+2.45%)
Dec 22, 2021 29.95 29.95 29.95 72 -0.56(-1.84%)
Dec 20, 2021 30.52 30.52 30.52 0 -0.04(-0.11%)
Dec 17, 2021 30.55 30.55 30.55 30.55 376 +0.55(+1.83%)
Dec 14, 2021 30.00 30.00 30.00 0 -0.15(-0.50%)
Dec 13, 2021 31.10 31.10 30.15 30.15 2,011 -0.55(-1.79%)
Dec 10, 2021 30.42 30.70 30.42 30.70 7,519 +0.74(+2.47%)
Dec 09, 2021 29.96 29.96 29.96 29.96 180 -0.84(-2.73%)
Dec 07, 2021 30.80 30.80 30.80 50 +0.83(+2.77%)
Dec 06, 2021 30.05 30.05 29.97 29.97 1,006 -0.03(-0.10%)
Dec 03, 2021 30.20 30.40 29.55 30.00 1,215 +0.75(+2.55%)
Dec 01, 2021 29.25 29.25 29.25 0 -0.16(-0.53%)
Nov 24, 2021 29.41 29.41 29.41 0 -0.00(-0.02%)
Nov 23, 2021 29.45 29.45 29.41 29.41 2,025 -0.05(-0.15%)
Nov 22, 2021 29.60 29.60 29.46 29.46 564 -0.27(-0.91%)
Nov 19, 2021 30.36 30.36 29.73 29.73 1,373 +0.63(+2.16%)
Nov 18, 2021 28.69 29.10 28.69 29.10 1,535 -0.17(-0.58%)
Nov 17, 2021 29.27 29.27 29.27 29.27 1,170 -0.25(-0.85%)
Nov 16, 2021 29.59 29.65 29.25 29.52 1,167 -0.47(-1.57%)
Nov 15, 2021 29.91 29.99 29.91 29.99 1,165 -0.39(-1.28%)
Nov 08, 2021 30.38 30.38 30.38 41 +0.40(+1.33%)
Nov 04, 2021 29.98 29.98 29.98 132 +0.56(+1.90%)
Nov 03, 2021 29.23 29.59 29.23 29.42 711 +1.02(+3.59%)
Oct 29, 2021 28.40 28.40 28.40 61 +0.09(+0.32%)
Oct 26, 2021 28.31 28.31 28.31 28.31 2,890 +0.01(+0.04%)
Oct 22, 2021 28.30 28.30 28.30 7,011 -0.35(-1.22%)
Oct 21, 2021 28.65 28.65 28.65 28.65 398 -0.75(-2.55%)
Oct 20, 2021 29.43 29.43 29.38 29.40 501 -0.10(-0.34%)
Oct 19, 2021 29.50 29.50 29.50 29.50 188 +0.12(+0.42%)
Oct 15, 2021 29.38 29.38 29.38 10 +0.41(+1.40%)
Oct 14, 2021 28.97 28.97 28.97 28.97 4,540 +0.48(+1.70%)
Oct 06, 2021 28.48 28.48 28.48 59 +0.06(+0.23%)
Oct 05, 2021 28.42 28.42 28.42 28.42 520 +0.02(+0.07%)
Oct 04, 2021 28.37 28.49 28.09 28.40 8,201 -0.30(-1.05%)
Oct 01, 2021 28.65 28.75 28.51 28.70 8,800 -0.66(-2.25%)
Sep 30, 2021 29.77 29.77 29.36 29.36 1,740 -0.21(-0.73%)
Sep 29, 2021 29.57 29.57 29.57 29.57 2,090 -0.57(-1.91%)
Sep 27, 2021 30.15 30.15 30.15 37 +0.40(+1.34%)
Sep 24, 2021 29.75 29.75 29.75 29.75 2,028 -0.55(-1.82%)
Sep 23, 2021 30.13 30.30 30.13 30.30 1,822 +0.18(+0.60%)
Sep 22, 2021 30.12 30.12 30.12 30.12 185 -1.51(-4.77%)
Sep 21, 2021 31.71 31.71 31.63 31.63 345 +0.34(+1.08%)
Sep 20, 2021 31.53 31.53 31.29 31.29 2,070 -1.26(-3.88%)
Sep 10, 2021 32.55 32.55 32.55 450 +0.70(+2.21%)
Sep 09, 2021 31.85 31.85 31.85 31.85 154 +0.03(+0.08%)
Sep 08, 2021 31.82 31.82 31.50 31.82 400 +0.82(+2.66%)
Sep 07, 2021 30.76 31.00 30.76 31.00 696 +0.24(+0.78%)
Sep 03, 2021 30.26 30.76 30.26 30.76 1,515 +0.43(+1.42%)
Sep 01, 2021 30.33 30.33 30.33 0 +0.77(+2.60%)
Aug 30, 2021 29.56 29.56 29.56 0 -0.12(-0.39%)
Aug 27, 2021 29.68 29.68 29.68 29.68 450 +0.09(+0.30%)
Aug 25, 2021 29.59 29.59 29.59 0 -1.22(-3.98%)
Aug 24, 2021 29.87 30.81 29.87 30.81 1,129 +0.93(+3.11%)
Aug 23, 2021 29.88 29.88 29.88 29.88 1,500 -0.30(-1.01%)
Aug 19, 2021 30.18 30.18 30.18 60 -0.58(-1.87%)
Aug 17, 2021 30.76 30.76 30.76 90 -0.04(-0.13%)
Aug 13, 2021 30.80 30.80 30.80 0 +0.70(+2.33%)
Aug 12, 2021 30.59 30.59 30.10 30.10 302 +0.10(+0.33%)
Aug 11, 2021 30.00 30.00 30.00 30.00 1,015 +0.00(+0.00%)
Aug 10, 2021 31.07 31.07 30.00 30.00 456 -0.30(-0.98%)
Aug 06, 2021 30.30 30.30 30.30 168 -0.40(-1.31%)
Aug 05, 2021 30.70 30.70 30.70 30.70 333 +0.96(+3.23%)
Aug 03, 2021 29.74 29.74 29.74 0 -0.56(-1.85%)
Aug 02, 2021 29.52 30.30 29.52 30.30 2,543 +0.05(+0.17%)
Jul 30, 2021 30.25 30.25 30.25 30.25 127 +0.30(+1.00%)
Jul 28, 2021 29.95 29.95 29.95 174 +0.21(+0.72%)
Jul 27, 2021 29.73 29.73 29.73 29.73 101 +0.05(+0.18%)
Jul 26, 2021 29.73 29.73 29.58 29.68 4,066 -0.00(-0.01%)
Jul 23, 2021 29.77 29.77 29.68 29.68 1,654 +0.04(+0.12%)
Jul 22, 2021 29.58 29.65 29.58 29.65 930 +0.01(+0.03%)
Jul 21, 2021 30.16 30.16 29.64 29.64 644 +0.06(+0.20%)
Jul 16, 2021 29.58 29.58 29.58 35 +0.08(+0.27%)
Jul 15, 2021 29.50 29.50 29.50 29.50 617 -0.75(-2.48%)
Jul 14, 2021 30.47 30.47 30.25 30.25 744 +0.90(+3.07%)
Jul 09, 2021 29.35 29.35 29.35 6 +0.50(+1.73%)
Jul 08, 2021 28.85 29.10 28.85 28.85 300 -0.25(-0.86%)
Jul 07, 2021 29.50 29.58 29.10 29.10 1,050 -0.04(-0.12%)
Jul 06, 2021 29.13 29.14 29.06 29.14 642 +0.62(+2.16%)
Jul 01, 2021 28.52 28.52 28.52 31 -0.04(-0.14%)
Jun 30, 2021 29.00 29.00 28.56 28.56 552 -0.49(-1.69%)
Jun 29, 2021 29.15 29.15 29.03 29.05 2,683 -0.14(-0.48%)
Jun 28, 2021 28.60 29.34 28.60 29.19 2,434 -0.27(-0.93%)
Jun 25, 2021 29.47 29.47 29.46 29.46 1,400 -0.14(-0.46%)
Jun 24, 2021 29.60 29.60 29.60 29.60 261 +0.17(+0.58%)
Jun 23, 2021 29.30 29.43 29.30 29.43 202 +0.42(+1.45%)
Jun 21, 2021 29.01 29.01 29.01 0 -0.45(-1.52%)
Jun 18, 2021 29.75 29.75 29.46 29.46 600 -0.50(-1.68%)
Jun 17, 2021 30.38 30.38 29.96 29.96 902 -0.42(-1.38%)
Jun 16, 2021 30.38 30.38 30.38 30.38 23,801 +0.54(+1.83%)
Jun 15, 2021 29.55 29.84 29.55 29.84 301 +0.03(+0.08%)
Jun 14, 2021 30.06 30.06 29.81 29.81 4,512 -0.64(-2.10%)
Jun 11, 2021 30.45 30.45 30.45 30.45 1,497 -0.00(-0.02%)
Jun 10, 2021 30.45 30.45 30.45 30.45 170 -0.21(-0.68%)
Jun 08, 2021 30.66 30.66 30.66 35 +0.26(+0.86%)
Jun 07, 2021 31.00 31.32 30.36 30.40 4,717 -0.29(-0.94%)
Jun 04, 2021 30.39 30.70 30.38 30.69 5,399 +0.89(+2.99%)
Jun 03, 2021 29.80 29.80 29.80 29.80 125 +0.00(+0.00%)
Jun 01, 2021 29.80 29.80 29.80 0 -0.48(-1.60%)
May 28, 2021 30.11 30.47 30.11 30.29 19,616 +0.77(+2.63%)
May 27, 2021 29.51 29.51 29.51 29.51 2,191 -0.14(-0.47%)
May 26, 2021 29.50 29.85 29.50 29.65 28,014 -0.28(-0.94%)
May 25, 2021 30.20 30.20 29.93 29.93 644 -0.14(-0.47%)
May 21, 2021 30.07 30.07 30.07 104 -0.08(-0.27%)
May 20, 2021 30.15 30.15 30.15 30.15 221 +0.72(+2.45%)
May 19, 2021 29.43 29.43 29.43 29.43 525 -0.75(-2.49%)
May 17, 2021 30.18 30.18 30.18 30 -0.32(-1.05%)
May 14, 2021 30.30 30.50 30.30 30.50 576 +0.74(+2.49%)
May 13, 2021 29.95 30.00 29.70 29.76 16,247 -0.17(-0.57%)
May 12, 2021 31.28 31.28 29.93 29.93 6,607 -2.21(-6.86%)
May 11, 2021 31.68 32.76 31.68 32.14 3,837 -1.00(-3.01%)
May 10, 2021 32.65 33.39 32.65 33.13 3,611 +0.73(+2.25%)
May 07, 2021 32.40 32.41 32.40 32.41 524 +1.26(+4.03%)
May 05, 2021 31.15 31.15 31.15 114 -0.04(-0.11%)
May 04, 2021 31.40 31.40 31.13 31.19 833 -0.02(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.