OTC Markets OTCPK - Delayed Quote USD

ITOCHU Corporation (ITOCY)

Compare
92.13
+0.10
+(0.11%)
At close: January 17 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202592.0592.2591.4992.1392.1379,900
Jan 16, 202591.4891.6291.1791.5691.5663,300
Jan 15, 202593.0193.0192.2392.5292.5259,700
Jan 14, 202594.3494.3492.9693.4293.4262,600
Jan 13, 202592.5192.5191.5992.4492.4484,000
Jan 10, 202593.9193.9192.1792.5292.5287,600
Jan 8, 202595.3497.7995.3497.6097.6027,900
Jan 7, 202599.0099.9897.6798.0398.0335,600
Jan 6, 2025101.02101.3298.1199.3699.3639,400
Jan 3, 202597.73100.3797.7399.7999.7930,000
Jan 2, 202597.80100.1897.8098.5598.5545,400
Dec 31, 202498.8099.3698.3998.5698.5615,700
Dec 30, 202497.7698.9597.7698.7998.7931,800
Dec 27, 202498.75101.4298.0199.0099.0022,700
Dec 26, 2024100.23100.8097.8498.5098.5026,500
Dec 24, 202498.5599.6797.5298.4198.4132,000
Dec 23, 202496.5097.6196.1597.0397.0363,200
Dec 20, 202495.6497.5495.5695.9695.9646,600
Dec 19, 202494.5097.1494.5095.9695.9635,100
Dec 18, 2024100.09100.5597.2897.3797.3725,200
Dec 17, 202499.7299.8999.2799.5099.5046,700
Dec 16, 202498.30101.4398.3099.6399.6332,500
Dec 13, 2024101.50102.19100.20100.60100.6017,200
Dec 12, 2024102.10103.99102.00102.00102.0022,400
Dec 11, 2024102.00102.55102.00102.27102.2721,000
Dec 10, 2024100.76101.68100.19101.31101.3122,300
Dec 9, 202497.38106.6997.38101.81101.8133,900
Dec 6, 2024104.94104.94101.05101.72101.7234,500
Dec 5, 2024103.50103.50101.12101.36101.3672,900
Dec 4, 2024103.40106.46103.23103.36103.3616,300
Dec 3, 2024103.65103.65102.80103.11103.1129,000
Dec 2, 202499.00100.5298.96100.33100.3326,800
Nov 29, 202496.8799.4296.5398.9698.9615,100
Nov 27, 202494.2697.1894.2696.0396.0325,200
Nov 26, 202497.2097.5096.8597.5097.5034,200
Nov 25, 202498.3399.1297.7197.9097.9055,400
Nov 22, 202499.2799.2798.3898.9198.9137,300
Nov 21, 202496.6698.9396.6698.9198.9166,600
Nov 20, 202499.0299.0598.4899.0299.0234,300
Nov 19, 202499.60100.2599.6099.9499.9458,000
Nov 18, 2024100.05101.80100.05101.80101.8035,800
Nov 15, 2024102.50102.50100.78100.90100.9047,800
Nov 14, 2024103.69106.25102.55102.55102.55388,100
Nov 13, 2024102.00103.7599.02102.30102.30310,800
Nov 12, 2024101.40103.39101.40102.68102.6839,900
Nov 11, 2024101.50103.59101.50103.43103.4323,700
Nov 8, 2024101.74105.4299.16101.50101.5019,000
Nov 7, 2024100.76105.52100.76101.92101.9219,900
Nov 6, 2024100.50107.05100.50104.44104.4415,900
Nov 5, 2024100.79106.48100.35103.43103.4314,400
Nov 4, 202499.93100.5697.5199.6999.6931,900
Nov 1, 202498.50100.0198.4899.4099.4023,700
Oct 31, 202499.1599.9698.6799.0099.0041,500
Oct 30, 202499.60100.8599.60100.43100.4311,000
Oct 29, 202499.5199.9999.5199.6599.6524,100
Oct 28, 202499.36100.5798.6598.9598.9516,700
Oct 25, 202496.4998.9396.4998.3298.3218,700
Oct 24, 2024101.05101.0598.3798.9898.9826,600
Oct 23, 2024100.00100.0098.3498.7798.7725,700
Oct 22, 202497.40102.0197.40100.39100.3923,300
Oct 21, 2024101.00101.16100.01100.18100.1820,500
Oct 18, 202496.92102.0996.92101.82101.8240,700
Oct 17, 2024103.31103.31101.59101.59101.5926,500
Oct 16, 2024102.46102.98102.46102.92102.9238,300
Oct 15, 2024104.50104.50101.45101.52101.5215,300
Oct 14, 2024102.00104.73102.00104.64104.6424,200
Oct 11, 2024105.00105.00104.02104.56104.5637,600
Oct 10, 2024103.50106.96103.50104.58104.5816,100
Oct 9, 2024104.65104.65103.87104.36104.3623,300
Oct 8, 2024106.99106.99105.92106.00106.0015,000
Oct 7, 2024110.00110.00106.33106.89106.8926,600
Oct 4, 2024108.21108.57107.66108.57108.5724,500
Oct 3, 2024106.50109.16106.29107.18107.1817,900
Oct 2, 2024109.99110.74108.02109.03109.0364,500
Oct 1, 2024109.73111.79108.44109.10109.1043,900
Sep 30, 2024104.90107.89104.90107.65107.6516,400
Sep 27, 2024101.00108.45101.00105.35105.3515,100
Sep 26, 2024116.50116.50110.42111.30111.3033,300
Sep 25, 2024109.12109.13107.36107.36107.3613,900
Sep 24, 2024104.70109.88104.70107.89107.8919,300
Sep 23, 2024106.37113.05106.37108.34108.3411,800
Sep 20, 2024107.68108.31107.00107.60107.6013,900
Sep 19, 2024108.25109.09107.82108.76108.7622,100
Sep 18, 2024105.82105.82103.45104.08104.08104,600
Sep 17, 2024104.68105.24104.11104.48104.4874,400
Sep 16, 2024104.45105.16103.95104.98104.9870,400
Sep 13, 2024104.86107.24103.76103.85103.8539,300
Sep 12, 2024103.39105.08103.39105.08105.0830,000
Sep 11, 2024105.59106.75104.80106.67106.6732,800
Sep 10, 2024108.25108.25104.50106.28106.2840,400
Sep 9, 2024106.29107.26105.57105.84105.8430,700
Sep 6, 2024106.80106.80102.67102.74102.7455,700
Sep 5, 2024104.99105.27104.23105.00105.0048,200
Sep 4, 202497.88104.0297.88103.19103.1924,200
Sep 3, 2024106.08108.26104.47104.56104.5637,600
Aug 30, 2024105.99106.04105.30105.78105.7814,000
Aug 29, 2024101.83104.27101.78102.84102.8436,600
Aug 28, 2024101.60101.8299.83100.46100.4617,600
Aug 27, 2024101.13101.96101.13101.56101.5621,500
Aug 26, 202496.7599.3996.7598.7198.7126,100
Aug 23, 2024100.02100.0297.4499.3199.3137,000
Aug 22, 202497.5798.5396.8596.8596.8544,600
Aug 21, 202497.3397.8197.1797.5797.5742,400
Aug 20, 202497.9698.6497.5098.0098.00145,200
Aug 19, 202497.5998.6397.5998.6198.6126,800
Aug 16, 202496.0096.1495.3895.6795.6720,800
Aug 15, 202494.1297.6494.1297.4397.4328,800
Aug 14, 202495.0095.1794.4395.1795.1752,000
Aug 13, 202493.8594.9791.7894.9594.9536,300
Aug 12, 202493.6294.3790.6392.6092.6034,000
Aug 9, 202491.5894.1690.5091.6691.6658,700
Aug 8, 202486.8289.9486.2987.4987.4933,800
Aug 7, 202489.3191.0388.1788.1788.1776,800
Aug 6, 202484.0087.5184.0086.2086.20127,200
Aug 5, 202485.4086.2579.2586.2586.2552,200
Aug 2, 202489.3391.7588.6990.5290.5232,000
Aug 1, 202497.2997.7295.3295.6095.6028,100
Jul 31, 2024103.93104.61101.19102.30102.3014,000
Jul 30, 202498.3799.0897.6598.3798.378,600
Jul 29, 202497.81101.1297.8198.4698.4618,000
Jul 26, 202498.9099.8795.9798.5798.5715,200
Jul 25, 202496.9898.4396.7697.6097.6028,400
Jul 24, 2024100.50102.0199.1999.5399.5326,900
Jul 23, 2024102.73104.10101.44101.91101.9126,500
Jul 22, 2024102.48103.02101.46102.11102.1115,600
Jul 19, 2024102.55102.55101.52101.65101.6515,000
Jul 18, 2024102.79102.88101.38101.72101.7232,700
Jul 17, 2024103.00103.55102.80102.91102.9135,300
Jul 16, 2024101.87102.63101.87102.56102.5612,100
Jul 15, 2024101.36101.68100.71100.71100.7110,600
Jul 12, 2024101.41101.68101.20101.46101.4611,100
Jul 11, 2024100.84101.01100.34100.34100.3425,600
Jul 10, 2024102.00102.36101.62102.23102.2321,700
Jul 9, 2024101.50101.50100.65100.65100.6514,800
Jul 8, 2024101.00101.00100.33100.35100.3530,400
Jul 5, 2024101.34101.34100.24100.74100.7415,900
Jul 3, 202498.0899.7698.0899.6499.6417,600
Jul 2, 202499.7099.9098.2699.2899.2820,400
Jul 1, 202498.0098.0095.7797.4197.4127,000
Jun 28, 202498.5299.0398.1598.3598.3529,500
Jun 27, 202496.0096.3695.9496.2196.2115,500
Jun 26, 202495.1296.2095.1295.8495.8415,300
Jun 25, 202496.7396.7394.7395.2195.2135,400
Jun 24, 202490.3992.0690.3991.6091.6026,800
Jun 21, 202490.7492.0090.7491.0891.0825,900
Jun 20, 202489.1994.7789.1992.0892.0818,400
Jun 18, 202489.2094.0389.2092.0092.0018,400
Jun 17, 202496.0596.0593.6594.4494.4414,700
Jun 14, 202495.1095.1094.4694.8694.8615,200
Jun 13, 202492.5596.6992.5593.3293.3227,700
Jun 12, 202494.3197.6894.3195.1195.1138,700
Jun 11, 202494.0395.2792.5392.7092.7016,400
Jun 10, 202492.5194.3191.6094.3194.3122,800
Jun 7, 202493.6195.3293.6193.9493.9410,400
Jun 6, 202493.8595.1593.8594.0294.029,700
Jun 5, 202496.4696.4693.8694.4594.45103,900
Jun 4, 202495.4395.4394.6594.9094.9029,600
Jun 3, 202495.4395.9994.9595.4795.4717,300
May 31, 202494.7595.2094.0394.6194.6156,800
May 30, 202491.6892.0490.6891.7791.7735,000
May 29, 202489.7092.3289.7091.6991.6917,600
May 28, 202494.3194.4393.0094.0294.0215,200
May 24, 202494.8694.8692.4092.5792.5714,600
May 23, 202492.0092.1891.1791.1991.1928,500
May 22, 202495.9795.9792.7092.7792.7722,200
May 21, 202494.5694.5693.7794.0094.0012,100
May 20, 202494.0094.2693.7993.9093.9012,100
May 17, 202494.6695.3592.9092.9792.9716,400
May 16, 202491.8193.7291.8192.8792.8744,300
May 15, 202491.5192.4891.4892.3892.3827,700
May 14, 202491.8091.8090.5791.0491.0441,900
May 13, 202492.8092.8091.2091.4391.4329,700
May 10, 202490.6293.2990.6293.2593.2519,200
May 9, 202488.9892.8788.9892.8792.8714,800
May 8, 202492.6592.6591.5092.0092.0031,300
May 7, 202495.4696.4095.4695.5395.5323,800
May 6, 202496.0096.4396.0096.1096.1035,100
May 3, 202495.7095.9995.1395.7795.77108,500
May 2, 202493.1694.2293.1693.9993.9916,900
May 1, 202490.1391.0789.7090.0690.0611,400
Apr 30, 202492.2592.2589.7189.7189.7140,100
Apr 29, 202490.6590.6589.0690.1790.1719,300
Apr 26, 202488.9389.2888.4288.9488.9435,700
Apr 25, 202487.5288.7487.5288.5688.56184,900
Apr 24, 202488.1489.7087.7988.1388.1333,300
Apr 23, 202487.3088.0586.3486.5786.5724,100
Apr 22, 202485.9586.5184.6585.5085.5025,200
Apr 19, 202485.0085.2384.5984.8084.8030,500
Apr 18, 202484.9685.7184.9685.0985.0932,600
Apr 17, 202486.0588.5085.7686.6686.6635,300
Apr 16, 202486.6086.6085.9186.0786.0733,700
Apr 15, 202486.0589.0086.0587.5387.5378,400
Apr 12, 202488.0090.0587.0587.3487.3466,600
Apr 11, 202488.3689.2788.0689.1989.1912,400
Apr 10, 202488.3789.3187.8888.3488.3463,700
Apr 9, 202489.7889.8188.9389.3889.3824,700
Apr 8, 202490.0090.0089.0789.1189.1120,200
Apr 5, 202489.9090.3089.7790.0390.0339,500
Apr 4, 202490.5490.5488.6288.7088.7019,700
Apr 3, 202487.0090.5287.0090.2590.2546,900
Apr 2, 202484.0084.3783.2483.7683.7626,600
Apr 1, 202484.0085.3384.0085.3385.3345,200
Mar 28, 202485.7185.8384.0085.5685.5614,000
Mar 27, 202486.3686.7785.9786.3686.3617,400
Mar 26, 202486.2286.9986.2286.7586.7518,700
Mar 25, 202486.2886.4986.2586.2686.2623,100
Mar 22, 202487.8287.8287.3687.5287.5224,700
Mar 21, 202484.7588.8184.7587.5087.5022,800
Mar 20, 202487.6087.7586.7987.5687.5613,200
Mar 19, 202487.6987.6986.1686.8986.8919,600
Mar 18, 202488.2788.2786.3386.6386.6321,900
Mar 15, 202487.8687.8686.5786.9586.9532,100
Mar 14, 202484.4986.7583.9886.1986.1961,100
Mar 13, 202485.0085.1183.1884.4484.4419,600
Mar 12, 202485.7985.8484.9785.5485.5426,400
Mar 11, 202487.7987.7985.6585.8285.8244,700
Mar 8, 202490.0390.0388.6888.9688.9621,400
Mar 7, 202488.8689.4388.8689.2389.2331,000
Mar 6, 202489.0089.6688.7689.2289.2224,400
Mar 5, 202486.2889.1086.2888.3088.30175,000
Mar 4, 202488.4188.4187.1087.6987.69305,400
Mar 1, 202489.5089.5087.4188.4188.4148,300
Feb 29, 202487.9987.9986.3386.7286.7229,400
Feb 28, 202488.3088.3086.8987.0187.0171,700
Feb 27, 202488.8490.1087.7987.8487.8427,600
Feb 26, 202490.1090.1088.4988.7388.7358,200
Feb 23, 202489.9089.9589.4389.9589.9525,900
Feb 22, 202490.0490.0489.0089.4289.4242,800
Feb 21, 202489.8589.8588.2088.5988.5924,800
Feb 20, 202488.5489.1587.6987.8587.8526,900
Feb 16, 202489.3589.3587.9288.4288.4220,200
Feb 15, 202490.2890.2887.1989.4189.4121,100
Feb 14, 202488.3688.6187.5088.6088.6020,900
Feb 13, 202488.5188.6787.5387.6387.6335,700
Feb 12, 202490.0290.0288.3889.0489.0435,700
Feb 9, 202489.2489.2487.5188.6388.6324,000
Feb 8, 202489.5889.7588.8689.7589.7535,300
Feb 7, 202491.1891.3390.8891.3191.3116,300
Feb 6, 202487.9087.9587.3287.8987.8932,900
Feb 5, 202490.2290.2288.8389.3089.3031,600
Feb 2, 202490.6792.8790.6791.9391.93190,200
Feb 1, 202492.0892.5991.4392.5992.5917,900
Jan 31, 202491.4291.8690.6990.9390.9332,300
Jan 30, 202489.8590.2289.8290.1190.1128,200
Jan 29, 202489.9090.5489.8090.5490.5417,600
Jan 26, 202489.9789.9789.0089.0089.0029,200
Jan 25, 202489.9690.0889.5289.9989.9921,600
Jan 24, 202489.4590.6489.4589.9089.90940,200
Jan 23, 202489.4189.5088.5289.4589.45209,200
Jan 22, 202489.9590.9089.5390.4090.40162,000
Jan 19, 202489.0589.4088.6389.4089.4023,700
Jan 18, 202489.9989.9988.9489.5389.5323,800

Related Tickers

SSUMY Sumitomo Corporation
20.73
+0.53%
 
MITSY Mitsui & Co., Ltd.
389.64
+0.42%
 
MARUY Marubeni Corporation
144.67
+0.33%
 
MSBHF Mitsubishi Corporation
15.65
-1.94%
 
MTSUY Mitsubishi Corporation
15.79
-0.82%
 
SSUMF Sumitomo Corporation
20.60
0.00%
 
HTHIY Hitachi, Ltd.
47.83
+0.95%
 
MITSF Mitsui & Co., Ltd.
19.30
-2.06%
 
MOAR3.SA Monteiro Aranha S.A.
400.00
+0.17%
 
047050.KS Posco International Corporation
42,700.00
-0.35%