Itochu Corp ADR (OP:ITOCY)

105.47 -0.30 (-0.28%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 104.81 105.73 104.81 105.47 22,664 -0.16(-0.15%)
Jul 02, 2025 105.00 105.79 105.00 105.63 29,572 +1.05(+1.00%)
Jul 01, 2025 104.47 104.62 104.06 104.58 29,085 -0.15(-0.14%)
Jun 30, 2025 104.31 104.80 104.25 104.73 17,578 -0.02(-0.02%)
Jun 27, 2025 104.20 105.06 104.20 104.75 62,922 +0.84(+0.81%)
Jun 26, 2025 102.80 104.10 102.80 103.91 42,908 +3.96(+3.96%)
Jun 25, 2025 101.00 102.17 99.78 99.95 154,727 -2.80(-2.73%)
Jun 24, 2025 103.39 104.66 102.35 102.75 149,492 -0.18(-0.17%)
Jun 23, 2025 100.00 102.93 100.00 102.93 77,942 +0.03(+0.03%)
Jun 20, 2025 103.33 103.44 102.90 102.90 29,083 -1.03(-0.99%)
Jun 18, 2025 103.25 104.65 102.11 103.93 31,469 +1.73(+1.69%)
Jun 17, 2025 103.60 103.60 102.05 102.20 42,056 -1.38(-1.33%)
Jun 16, 2025 104.06 104.50 103.44 103.58 28,189 +1.16(+1.13%)
Jun 13, 2025 102.40 103.20 102.00 102.42 24,219 -0.79(-0.77%)
Jun 12, 2025 103.00 103.77 102.70 103.21 18,380 +0.16(+0.16%)
Jun 11, 2025 103.42 103.59 103.05 103.05 16,308 +0.03(+0.03%)
Jun 10, 2025 103.00 103.50 102.38 103.02 23,607 -1.22(-1.17%)
Jun 09, 2025 109.23 109.23 104.00 104.23 35,391 -0.41(-0.39%)
Jun 06, 2025 106.85 106.85 104.06 104.64 22,164 +0.24(+0.23%)
Jun 05, 2025 106.90 106.90 104.06 104.40 26,264 -0.27(-0.26%)
Jun 04, 2025 104.45 105.22 104.10 104.67 99,789 -0.52(-0.49%)
Jun 03, 2025 105.05 105.47 104.05 105.19 65,589 -3.08(-2.84%)
Jun 02, 2025 106.99 108.53 101.76 108.27 125,464 +1.88(+1.77%)
May 30, 2025 106.99 106.99 103.85 106.39 70,056 +2.22(+2.13%)
May 29, 2025 104.04 106.69 103.85 104.17 30,320 +0.17(+0.16%)
May 28, 2025 105.63 105.84 104.00 104.00 34,655 -2.11(-1.99%)
May 27, 2025 105.19 106.11 105.03 106.11 350,014 +1.59(+1.52%)
May 23, 2025 103.65 104.78 103.59 104.52 176,418 +0.88(+0.85%)
May 22, 2025 103.50 104.80 103.29 103.64 34,113 -1.19(-1.14%)
May 21, 2025 106.71 106.71 104.83 104.83 135,351 -0.11(-0.10%)
May 20, 2025 106.30 106.30 104.30 104.94 166,621 +0.80(+0.77%)
May 19, 2025 104.00 104.50 99.90 104.14 68,904 -1.12(-1.06%)
May 16, 2025 103.40 105.28 103.40 105.26 30,613 +1.81(+1.75%)
May 15, 2025 104.50 104.50 103.16 103.45 44,983 +1.75(+1.72%)
May 14, 2025 100.12 101.70 100.12 101.70 117,648 -2.13(-2.05%)
May 13, 2025 107.40 107.40 102.83 103.83 37,595 +0.52(+0.51%)
May 12, 2025 105.84 105.84 102.81 103.31 44,419 +0.84(+0.81%)
May 09, 2025 102.75 103.87 102.25 102.47 29,490 +0.17(+0.17%)
May 08, 2025 102.51 102.75 101.40 102.30 24,845 +0.86(+0.85%)
May 07, 2025 101.30 101.88 101.00 101.44 37,994 +2.04(+2.05%)
May 06, 2025 99.03 99.60 98.00 99.40 24,769 +0.10(+0.10%)
May 05, 2025 99.38 99.60 98.61 99.30 58,610 +0.90(+0.91%)
May 02, 2025 100.00 102.40 97.88 98.40 38,952 -2.88(-2.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.