Skip to main content

Itochu Corp ADR (OP: ITOCY )

106.89 -1.68 (-1.55%)
Streaming Delayed Price Updated: 3:51 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 107.38 110.00 106.33 106.89 26,608 -1.68(-1.55%)
Oct 04, 2024 108.21 108.57 107.66 108.57 24,460 +1.39(+1.30%)
Oct 03, 2024 106.50 109.16 106.29 107.18 17,938 -1.85(-1.70%)
Oct 02, 2024 109.99 110.74 108.02 109.03 64,456 -0.07(-0.06%)
Oct 01, 2024 109.73 111.79 108.44 109.10 43,904 +1.45(+1.35%)
Sep 30, 2024 104.90 107.89 104.90 107.65 16,400 +2.30(+2.18%)
Sep 27, 2024 101.00 108.45 101.00 105.35 15,070 -5.95(-5.35%)
Sep 26, 2024 116.50 116.50 110.42 111.30 33,308 +3.94(+3.67%)
Sep 25, 2024 109.12 109.12 107.36 107.36 13,925 -0.53(-0.49%)
Sep 24, 2024 104.70 109.88 104.70 107.89 19,284 -0.44(-0.41%)
Sep 23, 2024 106.37 113.05 106.37 108.33 11,843 +0.73(+0.68%)
Sep 20, 2024 107.67 108.31 107.00 107.60 13,853 -1.16(-1.07%)
Sep 19, 2024 108.25 109.09 107.82 108.76 22,086 +4.68(+4.50%)
Sep 18, 2024 105.81 105.81 103.45 104.08 104,597 -0.40(-0.38%)
Sep 17, 2024 104.68 105.23 104.11 104.48 74,437 -0.50(-0.48%)
Sep 16, 2024 104.44 105.16 103.95 104.98 70,352 +1.13(+1.09%)
Sep 13, 2024 105.97 107.24 103.76 103.85 39,323 -1.23(-1.17%)
Sep 12, 2024 103.39 105.08 103.39 105.08 29,967 -1.59(-1.49%)
Sep 11, 2024 105.59 106.75 104.80 106.67 32,817 +0.39(+0.37%)
Sep 10, 2024 108.25 108.25 104.50 106.28 40,361 +0.44(+0.42%)
Sep 09, 2024 106.29 107.26 105.57 105.84 30,733 +3.10(+3.02%)
Sep 06, 2024 105.00 106.80 102.67 102.74 55,727 -2.26(-2.15%)
Sep 05, 2024 104.23 105.27 104.23 105.00 48,221 +1.81(+1.75%)
Sep 04, 2024 97.88 104.02 97.88 103.19 24,249 -1.37(-1.31%)
Sep 03, 2024 107.75 108.26 104.47 104.56 37,600 -1.22(-1.15%)
Aug 30, 2024 106.04 106.04 105.30 105.78 14,020 +2.94(+2.86%)
Aug 29, 2024 103.66 104.27 101.78 102.84 36,572 +2.38(+2.37%)
Aug 28, 2024 101.60 101.82 99.83 100.46 17,566 -1.10(-1.08%)
Aug 27, 2024 101.13 101.96 101.13 101.56 21,528 +2.85(+2.89%)
Aug 26, 2024 98.50 99.39 96.75 98.71 26,116 -0.60(-0.60%)
Aug 23, 2024 100.02 100.02 97.44 99.31 36,998 +2.46(+2.54%)
Aug 22, 2024 98.16 98.53 96.85 96.85 44,642 -0.72(-0.74%)
Aug 21, 2024 97.33 97.81 97.17 97.57 42,388 -0.43(-0.44%)
Aug 20, 2024 97.96 98.64 97.50 98.00 145,191 -0.61(-0.62%)
Aug 19, 2024 97.59 98.63 97.59 98.61 26,819 +2.94(+3.07%)
Aug 16, 2024 96.00 96.14 95.38 95.67 20,825 -1.76(-1.81%)
Aug 15, 2024 94.12 97.64 94.12 97.43 28,786 +2.26(+2.37%)
Aug 14, 2024 94.66 95.17 94.43 95.17 51,980 +0.22(+0.23%)
Aug 13, 2024 93.85 94.97 91.78 94.95 36,262 +2.35(+2.54%)
Aug 12, 2024 90.88 94.37 90.63 92.60 34,002 +0.94(+1.03%)
Aug 09, 2024 91.58 94.16 90.50 91.66 58,737 +4.17(+4.77%)
Aug 08, 2024 87.25 89.94 86.29 87.49 33,784 -0.68(-0.77%)
Aug 07, 2024 89.31 91.03 88.17 88.17 76,773 +1.97(+2.29%)
Aug 06, 2024 84.00 87.51 84.00 86.20 127,156 -0.05(-0.06%)
Aug 05, 2024 80.12 86.25 79.25 86.25 52,204 -4.27(-4.72%)
Aug 02, 2024 89.77 91.75 88.69 90.52 31,955 -5.08(-5.31%)
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.