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

Itochu Corp (OP: ITOCF )

48.34 +1.52 (+3.25%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 7, 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 28, 2023 33.36 33.36 33.36 33.36 166 +0.09(+0.26%)
Apr 27, 2023 33.40 33.40 33.27 33.27 1,913 +0.27(+0.83%)
Apr 26, 2023 33.66 33.66 33.00 33.00 2,899 -0.50(-1.49%)
Apr 24, 2023 33.50 60 +0.26(+0.79%)
Apr 21, 2023 33.29 33.39 33.24 33.24 1,582 -0.11(-0.34%)
Apr 20, 2023 33.41 33.41 33.35 33.35 474 -0.09(-0.27%)
Apr 19, 2023 33.41 33.80 33.41 33.44 20,707 -0.15(-0.43%)
Apr 18, 2023 33.81 34.00 33.17 33.59 5,231 +0.15(+0.43%)
Apr 17, 2023 33.27 33.50 33.23 33.44 3,110 -0.66(-1.94%)
Apr 14, 2023 34.51 34.61 33.54 34.10 5,934 +1.65(+5.08%)
Apr 13, 2023 33.23 33.23 32.45 32.45 46,800 -0.09(-0.28%)
Apr 12, 2023 32.51 32.70 32.50 32.54 3,485 +0.44(+1.35%)
Apr 11, 2023 32.11 32.11 31.84 32.10 3,302 +1.56(+5.12%)
Apr 10, 2023 30.54 30.90 30.54 30.54 510 -0.72(-2.32%)
Apr 06, 2023 31.26 31.26 31.26 31.26 110 -0.78(-2.42%)
Apr 03, 2023 32.04 44 -0.22(-0.68%)
Mar 28, 2023 32.26 39 +1.02(+3.27%)
Mar 24, 2023 31.24 30 +0.10(+0.32%)
Mar 22, 2023 31.14 11 -0.11(-0.35%)
Mar 20, 2023 31.25 103 +0.36(+1.18%)
Mar 17, 2023 30.89 31.39 30.89 30.89 3,243 +1.08(+3.61%)
Mar 16, 2023 29.81 29.81 29.81 29.81 409 +0.00(+0.00%)
Mar 15, 2023 30.33 30.33 29.81 29.81 1,100 -1.45(-4.62%)
Mar 13, 2023 31.25 0 -0.42(-1.31%)
Mar 07, 2023 31.67 0 +1.60(+5.32%)
Mar 02, 2023 30.07 0 -0.11(-0.35%)
Mar 01, 2023 30.18 30.18 30.18 30.18 100 +0.30(+1.00%)
Feb 28, 2023 29.88 29.88 29.88 29.88 1,875 -0.34(-1.11%)
Feb 27, 2023 30.45 30.45 30.21 30.21 6,476 +0.13(+0.42%)
Feb 23, 2023 30.09 1 -0.89(-2.89%)
Feb 16, 2023 30.98 886 -0.06(-0.19%)
Feb 15, 2023 31.04 31.04 31.04 31.04 425 -0.39(-1.26%)
Feb 14, 2023 31.43 31.43 31.43 31.43 200 +0.08(+0.27%)
Feb 13, 2023 31.35 31.35 31.35 31.35 2,090 +0.38(+1.24%)
Feb 08, 2023 30.97 0 +0.39(+1.26%)
Feb 07, 2023 30.58 30.58 30.58 30.58 100 +0.43(+1.43%)
Feb 06, 2023 30.11 30.15 30.11 30.15 1,131 -1.73(-5.43%)
Feb 01, 2023 31.88 601 +0.02(+0.06%)
Jan 26, 2023 31.86 555 +0.00(+0.00%)
Jan 23, 2023 31.86 50 +0.00(+0.00%)
Jan 19, 2023 31.86 0 -0.11(-0.34%)
Jan 17, 2023 31.97 20 +0.56(+1.78%)
Jan 12, 2023 31.41 0 +1.70(+5.72%)
Jan 06, 2023 29.71 30 -0.89(-2.91%)
Jan 04, 2023 30.60 29 -1.56(-4.85%)
Jan 03, 2023 32.36 32.36 32.16 32.16 425 +0.86(+2.75%)
Dec 30, 2022 31.30 31.30 31.30 31.30 525 +0.00(+0.00%)
Dec 29, 2022 32.02 32.02 31.30 31.30 431 -0.31(-0.98%)
Dec 27, 2022 31.61 12,300 +0.27(+0.86%)
Dec 21, 2022 31.34 0 +0.35(+1.13%)
Dec 19, 2022 30.99 5 -0.91(-2.84%)
Dec 13, 2022 31.89 91 +0.89(+2.89%)
Dec 12, 2022 31.00 31.00 31.00 31.00 100 +0.02(+0.05%)
Dec 09, 2022 31.00 31.00 30.98 30.98 580 +0.64(+2.12%)
Dec 08, 2022 30.42 30.42 30.34 30.34 500 +0.34(+1.13%)
Dec 05, 2022 30.00 0 -1.05(-3.38%)
Dec 01, 2022 31.05 0 +0.20(+0.65%)
Nov 29, 2022 30.85 3 +0.11(+0.36%)
Nov 28, 2022 30.74 30.74 30.74 30.74 3,030 +0.69(+2.30%)
Nov 22, 2022 30.05 0 -0.06(-0.22%)
Nov 16, 2022 30.11 2 +0.11(+0.38%)
Nov 14, 2022 30.00 33 +0.06(+0.20%)
Nov 10, 2022 29.94 4 +0.90(+3.10%)
Nov 08, 2022 29.04 8,809 +2.04(+7.58%)
Nov 03, 2022 27.00 0 -0.15(-0.57%)
Nov 02, 2022 26.85 27.15 26.85 27.15 331 +0.42(+1.58%)
Nov 01, 2022 26.73 26.73 26.73 26.73 180 +0.70(+2.70%)
Oct 28, 2022 26.02 0 -0.25(-0.93%)
Oct 27, 2022 26.27 26.27 26.27 26.27 1,580 -0.48(-1.79%)
Oct 26, 2022 26.75 26.75 26.75 26.75 502 +0.32(+1.20%)
Oct 25, 2022 26.43 26.43 26.43 26.43 509 +0.44(+1.69%)
Oct 24, 2022 25.99 0 +0.12(+0.46%)
Oct 20, 2022 25.87 15 +0.32(+1.25%)
Oct 18, 2022 25.55 0 -0.70(-2.67%)
Oct 10, 2022 26.25 10,645 -0.25(-0.94%)
Oct 04, 2022 26.50 0 +1.65(+6.64%)
Oct 03, 2022 24.85 24.85 24.85 24.85 142 +0.65(+2.69%)
Sep 30, 2022 24.20 24.20 24.20 24.20 100 -0.94(-3.72%)
Sep 26, 2022 25.14 1 -1.36(-5.15%)
Sep 22, 2022 26.50 42,025 +0.23(+0.88%)
Sep 21, 2022 26.27 26.30 26.27 26.27 16,719 +0.33(+1.27%)
Sep 20, 2022 25.94 25.94 25.94 25.94 500 -0.82(-3.06%)
Sep 12, 2022 26.76 0 +0.31(+1.17%)
Sep 08, 2022 26.45 6 +0.28(+1.08%)
Sep 07, 2022 25.95 26.17 25.50 26.17 5,367 -0.18(-0.68%)
Sep 02, 2022 26.35 10 +0.03(+0.12%)
Sep 01, 2022 27.22 27.22 26.12 26.32 5,667 -1.47(-5.28%)
Aug 29, 2022 27.79 0 -0.52(-1.82%)
Aug 26, 2022 28.30 28.30 28.30 28.30 2,408 -0.05(-0.18%)
Aug 25, 2022 28.20 28.35 27.80 28.35 2,883 +0.15(+0.51%)
Aug 24, 2022 28.20 28.30 28.20 28.20 458 -0.09(-0.30%)
Aug 23, 2022 28.20 28.29 28.20 28.29 700 -0.33(-1.15%)
Aug 18, 2022 28.62 0 +0.69(+2.47%)
Aug 16, 2022 27.93 10 -0.01(-0.04%)
Aug 10, 2022 27.94 1 +0.56(+2.05%)
Aug 09, 2022 27.19 27.43 27.03 27.38 1,070 -0.98(-3.46%)
Aug 08, 2022 28.36 28.36 28.36 28.36 100 +1.00(+3.64%)
Aug 05, 2022 27.36 27.36 27.36 27.36 432 -2.24(-7.55%)
Aug 01, 2022 29.60 0 +0.68(+2.35%)
Jul 28, 2022 28.92 0 +0.89(+3.18%)
Jul 20, 2022 28.03 2 -0.39(-1.37%)
Jul 12, 2022 28.42 40 +0.39(+1.39%)
Jul 08, 2022 28.03 0 -0.28(-0.98%)
Jul 07, 2022 28.31 28.31 28.31 28.31 162 +0.62(+2.23%)
Jul 05, 2022 27.69 1 +0.16(+0.58%)
Jul 01, 2022 27.28 27.53 27.28 27.53 1,701 +0.77(+2.87%)
Jun 30, 2022 26.73 27.06 26.73 26.76 6,516 +0.05(+0.20%)
Jun 29, 2022 26.71 26.71 26.71 26.71 5,020 -0.35(-1.29%)
Jun 27, 2022 27.06 0 -0.37(-1.35%)
Jun 21, 2022 27.43 400 +0.43(+1.59%)
Jun 17, 2022 27.00 27.00 27.00 27.00 650 -0.25(-0.92%)
Jun 15, 2022 27.25 74 -0.20(-0.73%)
Jun 14, 2022 27.45 27.45 27.45 27.45 816 -0.05(-0.18%)
Jun 13, 2022 27.80 27.83 27.50 27.50 980 -1.59(-5.47%)
Jun 09, 2022 29.09 2,100 +0.99(+3.52%)
Jun 07, 2022 28.10 0 -0.76(-2.63%)
Jun 01, 2022 28.86 3 +0.20(+0.68%)
May 31, 2022 28.95 28.95 28.66 28.66 342 -0.82(-2.80%)
May 26, 2022 29.49 157 +0.62(+2.17%)
May 24, 2022 28.86 800 +0.57(+2.03%)
May 23, 2022 28.50 28.73 28.29 28.29 1,550 -0.11(-0.39%)
May 20, 2022 28.40 28.40 28.40 28.40 300 +0.52(+1.87%)
May 19, 2022 27.88 27.88 27.88 27.88 249 +0.46(+1.70%)
May 17, 2022 27.41 7 +0.16(+0.61%)
May 13, 2022 27.25 0 +0.25(+0.93%)
May 12, 2022 27.39 27.39 27.00 27.00 5,048 -0.26(-0.95%)
May 11, 2022 27.88 27.88 27.26 27.26 2,961 -0.89(-3.16%)
May 10, 2022 28.94 29.00 28.15 28.15 32,916 -1.35(-4.58%)
May 09, 2022 30.51 30.51 29.32 29.50 1,763 -0.58(-1.93%)
May 06, 2022 30.06 30.08 30.06 30.08 840 -0.22(-0.71%)
May 05, 2022 30.30 30.30 29.85 30.30 504 -0.36(-1.17%)
May 04, 2022 30.10 30.66 30.00 30.66 3,337 +0.50(+1.66%)
May 03, 2022 30.17 30.17 30.02 30.15 3,121 +0.50(+1.68%)
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.