Skip to main content

Itochu Corp ADR (OP: ITOCY )

91.35 -0.73 (-0.79%)
Streaming Delayed Price Updated: 1:27 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 89.19 94.77 89.19 92.08 18,394 +0.08(+0.09%)
Jun 18, 2024 89.20 94.03 89.20 92.00 18,407 -2.44(-2.58%)
Jun 17, 2024 96.05 96.05 93.65 94.44 14,682 -0.42(-0.44%)
Jun 14, 2024 95.10 95.10 94.46 94.86 15,153 +1.54(+1.65%)
Jun 13, 2024 95.00 96.69 92.55 93.32 27,688 -1.79(-1.88%)
Jun 12, 2024 94.31 97.68 94.31 95.11 38,723 +2.42(+2.61%)
Jun 11, 2024 94.03 95.27 92.53 92.69 16,370 -1.61(-1.71%)
Jun 10, 2024 92.51 94.31 91.60 94.31 22,758 +0.37(+0.39%)
Jun 07, 2024 94.58 95.32 93.61 93.94 10,418 -0.08(-0.08%)
Jun 06, 2024 93.85 95.15 93.85 94.02 9,691 -0.44(-0.46%)
Jun 05, 2024 96.46 96.46 93.86 94.45 103,938 -0.45(-0.47%)
Jun 04, 2024 95.23 95.42 94.65 94.90 29,575 -0.57(-0.60%)
Jun 03, 2024 95.43 95.99 94.95 95.47 17,319 +0.86(+0.91%)
May 31, 2024 94.75 95.20 94.03 94.61 56,829 +2.84(+3.09%)
May 30, 2024 91.73 92.04 90.68 91.77 35,038 +0.08(+0.09%)
May 29, 2024 89.70 92.32 89.70 91.69 17,647 -2.33(-2.48%)
May 28, 2024 94.31 94.43 93.00 94.02 15,203 +1.45(+1.57%)
May 24, 2024 93.50 94.86 92.40 92.57 14,552 +1.38(+1.51%)
May 23, 2024 92.09 92.18 91.17 91.19 28,500 -1.58(-1.70%)
May 22, 2024 95.97 95.97 92.70 92.77 22,206 -1.23(-1.31%)
May 21, 2024 94.56 94.56 93.77 94.00 12,138 +0.10(+0.11%)
May 20, 2024 94.00 94.26 93.79 93.90 12,135 +0.93(+1.00%)
May 17, 2024 94.66 95.35 92.90 92.97 16,425 +0.10(+0.11%)
May 16, 2024 91.81 93.72 91.81 92.87 44,280 +0.50(+0.54%)
May 15, 2024 91.47 92.48 91.47 92.38 27,663 +1.33(+1.47%)
May 14, 2024 91.80 91.80 90.57 91.04 41,929 -0.39(-0.43%)
May 13, 2024 92.80 92.80 91.20 91.43 29,687 -1.82(-1.95%)
May 10, 2024 90.62 93.29 90.62 93.25 19,162 +0.38(+0.41%)
May 09, 2024 88.98 92.87 88.98 92.87 14,779 +0.87(+0.95%)
May 08, 2024 92.65 92.65 91.50 92.00 31,282 -3.53(-3.70%)
May 07, 2024 95.46 96.40 95.46 95.53 23,763 -0.57(-0.59%)
May 06, 2024 96.00 96.43 96.00 96.10 35,149 +0.33(+0.34%)
May 03, 2024 95.64 95.99 95.13 95.77 108,540 +1.78(+1.89%)
May 02, 2024 93.16 94.22 93.16 93.99 16,861 +3.93(+4.36%)
May 01, 2024 90.13 91.07 89.70 90.06 11,439 +0.35(+0.39%)
Apr 30, 2024 92.25 92.25 89.71 89.71 40,081 -0.46(-0.51%)
Apr 29, 2024 90.65 90.65 89.06 90.17 19,264 +1.23(+1.38%)
Apr 26, 2024 88.42 89.28 88.42 88.94 35,717 +0.38(+0.43%)
Apr 25, 2024 87.52 88.74 87.52 88.56 184,915 +0.43(+0.49%)
Apr 24, 2024 88.14 89.70 87.79 88.13 33,257 +1.56(+1.80%)
Apr 23, 2024 86.34 88.05 86.34 86.57 24,061 +1.07(+1.25%)
Apr 22, 2024 85.95 86.51 84.65 85.50 25,243 +0.70(+0.83%)
Apr 19, 2024 85.00 85.23 84.59 84.80 30,489 -0.29(-0.34%)
Apr 18, 2024 85.35 85.71 84.96 85.09 32,585 -1.57(-1.81%)
Apr 17, 2024 86.05 88.50 85.76 86.66 35,256 +0.59(+0.69%)
Apr 16, 2024 86.60 86.60 85.91 86.07 33,745 -1.46(-1.67%)
Apr 15, 2024 86.05 89.00 86.05 87.53 78,359 +0.19(+0.22%)
Apr 12, 2024 88.00 90.05 87.05 87.34 66,595 -1.85(-2.08%)
Apr 11, 2024 88.36 89.27 88.06 89.19 12,396 +0.85(+0.97%)
Apr 10, 2024 88.37 89.31 87.88 88.34 63,681 -1.04(-1.16%)
Apr 09, 2024 89.78 89.81 88.93 89.38 24,708 +0.27(+0.30%)
Apr 08, 2024 90.00 90.00 89.07 89.11 20,156 -0.92(-1.02%)
Apr 05, 2024 89.90 90.30 89.77 90.03 39,475 +1.33(+1.50%)
Apr 04, 2024 90.25 90.54 88.62 88.70 19,681 -1.55(-1.72%)
Apr 03, 2024 87.00 90.52 87.00 90.25 46,885 +6.49(+7.75%)
Apr 02, 2024 84.37 84.37 83.24 83.76 26,610 -1.57(-1.84%)
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.