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

Itochu Corp (OP: ITOCF )

48.44 +0.63 (+1.32%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 14, 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 (%)
May 29, 2020 21.37 21.37 21.37 21.37 200 -0.34(-1.57%)
May 28, 2020 21.71 21.71 21.71 21.71 369 +1.23(+6.01%)
May 27, 2020 20.48 20.48 20.48 1 +0.00(+0.00%)
May 22, 2020 20.48 20.48 20.48 0 -0.17(-0.81%)
May 14, 2020 20.65 20.65 20.65 0 -0.36(-1.70%)
May 13, 2020 21.01 21.01 21.01 110 +0.00(+0.00%)
May 12, 2020 21.01 21.01 21.01 21.01 240 +1.30(+6.60%)
May 07, 2020 19.71 19.71 19.71 0 +0.00(+0.00%)
May 05, 2020 19.71 19.71 19.71 0 -0.82(-3.99%)
Apr 30, 2020 20.53 20.53 20.53 0 +0.00(+0.00%)
Apr 29, 2020 20.65 20.65 20.53 20.53 450 +0.33(+1.61%)
Apr 28, 2020 20.20 20.20 20.20 20.20 165 +0.56(+2.87%)
Apr 24, 2020 19.64 19.64 19.64 0 -0.18(-0.91%)
Apr 23, 2020 19.82 19.82 19.82 19.82 10,150 +0.50(+2.59%)
Apr 22, 2020 19.25 19.32 19.25 19.32 200 -0.06(-0.30%)
Apr 21, 2020 19.60 19.60 19.38 2,290 -0.22(-1.14%)
Apr 20, 2020 19.60 19.60 19.60 19.60 120 -0.20(-1.03%)
Apr 17, 2020 19.62 19.62 19.80 200 +0.18(+0.92%)
Apr 16, 2020 19.86 19.86 19.62 420 -0.23(-1.17%)
Apr 15, 2020 19.63 19.63 19.86 6,000 +0.23(+1.16%)
Apr 14, 2020 19.88 19.88 19.63 1,200 -0.25(-1.26%)
Apr 08, 2020 19.88 19.88 19.88 0 +0.26(+1.32%)
Apr 07, 2020 19.62 19.62 19.62 19.62 435 +0.38(+1.98%)
Apr 06, 2020 19.36 19.36 19.24 19.24 10,027 +0.24(+1.27%)
Apr 03, 2020 19.00 19.00 19.00 19.00 200 +0.06(+0.31%)
Apr 02, 2020 18.96 19.42 18.94 18.94 5,765 -0.58(-2.97%)
Apr 01, 2020 19.52 19.52 19.52 19.52 8,300 -1.47(-7.00%)
Mar 31, 2020 20.99 20.99 20.99 20.99 1,200 -0.26(-1.22%)
Mar 27, 2020 21.25 21.25 21.25 0 +1.25(+6.25%)
Mar 25, 2020 20.00 20.00 20.00 0 +0.75(+3.90%)
Mar 24, 2020 19.25 19.25 19.25 19.25 2,850 +0.08(+0.41%)
Mar 23, 2020 18.50 18.50 19.17 1,665 +0.67(+3.63%)
Mar 20, 2020 18.50 18.50 18.50 40 +0.00(+0.00%)
Mar 19, 2020 18.50 18.50 18.50 18.50 2,001 -0.24(-1.28%)
Mar 18, 2020 18.74 18.74 18.74 945 +0.00(+0.00%)
Mar 17, 2020 18.50 18.90 18.50 18.74 23,520 +0.42(+2.29%)
Mar 16, 2020 18.10 18.32 18.00 18.32 8,900 -0.68(-3.58%)
Mar 13, 2020 19.00 19.00 19.00 19.00 8,300 -0.20(-1.04%)
Mar 12, 2020 19.27 20.00 19.20 19.20 3,869 -1.65(-7.93%)
Mar 10, 2020 20.85 20.85 20.85 0 -1.08(-4.91%)
Mar 09, 2020 21.24 21.93 21.08 21.93 2,900 -0.78(-3.44%)
Mar 06, 2020 22.71 22.71 22.71 7,000 +0.00(+0.00%)
Mar 05, 2020 22.73 22.73 22.71 400 -0.01(-0.06%)
Mar 04, 2020 22.51 22.73 22.51 22.73 1,126 -0.41(-1.78%)
Feb 28, 2020 23.14 23.14 23.14 0 +0.00(+0.00%)
Feb 27, 2020 23.33 23.33 23.14 500 -0.19(-0.83%)
Feb 26, 2020 23.52 23.52 23.33 23.33 2,295 +0.67(+2.96%)
Feb 25, 2020 22.71 22.71 22.66 22.66 2,680 -1.03(-4.34%)
Feb 14, 2020 23.69 23.69 23.69 0 +0.30(+1.27%)
Feb 12, 2020 23.39 23.39 23.39 0 -0.56(-2.34%)
Feb 10, 2020 23.95 23.95 23.95 0 +0.08(+0.34%)
Feb 06, 2020 23.87 23.87 23.87 0 +0.28(+1.18%)
Jan 31, 2020 23.59 23.59 23.59 0 -0.29(-1.20%)
Jan 28, 2020 23.88 23.88 23.88 0 +0.00(+0.00%)
Jan 24, 2020 23.88 23.88 23.88 0 +0.57(+2.43%)
Jan 22, 2020 23.31 23.31 23.31 0 +0.41(+1.79%)
Jan 17, 2020 22.90 22.90 22.90 0 -0.23(-0.99%)
Jan 16, 2020 23.23 23.23 22.72 23.13 2,085 -0.36(-1.55%)
Jan 14, 2020 23.49 23.49 23.49 0 -0.18(-0.74%)
Jan 10, 2020 23.67 23.67 23.67 0 +0.42(+1.81%)
Jan 09, 2020 23.25 23.25 23.25 6,900 +0.00(+0.00%)
Jan 08, 2020 23.25 23.25 23.25 23.25 5,300 -0.01(-0.06%)
Jan 06, 2020 23.26 23.26 23.26 0 +0.26(+1.14%)
Jan 02, 2020 23.00 23.00 23.00 0 +0.00(+0.00%)
Dec 27, 2019 23.00 23.00 23.00 0 -0.05(-0.22%)
Dec 26, 2019 23.05 23.05 23.05 23.05 1,165 -0.22(-0.96%)
Dec 24, 2019 23.27 23.27 23.27 200 +0.00(+0.00%)
Dec 20, 2019 23.27 23.27 23.27 0 +0.02(+0.10%)
Dec 19, 2019 23.25 23.25 23.25 20 +0.00(+0.00%)
Dec 18, 2019 23.05 23.25 23.05 23.25 10,353 +0.07(+0.32%)
Dec 16, 2019 23.18 23.18 23.18 0 +0.02(+0.09%)
Dec 13, 2019 23.16 23.16 23.16 50 +0.00(+0.00%)
Dec 12, 2019 23.16 23.16 23.16 23.16 850 +0.44(+1.91%)
Dec 11, 2019 22.76 22.76 22.72 22.72 2,180 +0.10(+0.46%)
Dec 09, 2019 22.62 22.62 22.62 0 +0.24(+1.05%)
Dec 06, 2019 22.38 22.38 22.38 22.38 100 -0.28(-1.24%)
Dec 05, 2019 22.19 22.19 22.66 200 +0.47(+2.12%)
Dec 04, 2019 22.19 22.19 22.19 22.19 120 -0.06(-0.26%)
Dec 03, 2019 22.27 22.27 22.25 1,100 -0.02(-0.11%)
Dec 02, 2019 22.27 22.27 22.27 22.27 1,954 +0.32(+1.47%)
Nov 29, 2019 21.95 21.95 21.95 21.95 400 -0.40(-1.77%)
Nov 27, 2019 22.35 22.35 22.35 20 +0.00(+0.00%)
Nov 26, 2019 22.25 22.25 22.35 1,225 +0.09(+0.40%)
Nov 25, 2019 22.24 22.25 22.22 22.25 2,600 -0.05(-0.20%)
Nov 21, 2019 22.30 22.30 22.30 0 +0.00(+0.00%)
Nov 20, 2019 22.30 22.30 22.30 22.30 2,163 +0.14(+0.63%)
Nov 19, 2019 22.16 22.16 22.16 22.16 125 +0.14(+0.64%)
Nov 18, 2019 22.02 22.02 22.02 22.02 100 +0.18(+0.81%)
Nov 14, 2019 21.84 21.84 21.84 0 -0.11(-0.51%)
Nov 13, 2019 22.02 22.04 21.95 21.95 3,294 +0.23(+1.07%)
Nov 11, 2019 21.72 21.72 21.72 0 +0.65(+3.10%)
Nov 08, 2019 21.07 21.07 21.07 568 +0.00(+0.00%)
Nov 07, 2019 21.15 21.15 21.07 21.07 3,900 -0.01(-0.05%)
Nov 06, 2019 21.08 21.08 21.08 60 +0.00(+0.00%)
Nov 05, 2019 21.12 21.12 21.08 21.08 300 -0.02(-0.09%)
Nov 04, 2019 21.10 21.10 21.10 50 +0.00(+0.00%)
Nov 01, 2019 21.09 21.10 21.09 21.10 1,000 -0.01(-0.04%)
Oct 23, 2019 21.11 21.11 21.11 0 +0.49(+2.37%)
Oct 17, 2019 20.62 20.62 20.62 0 -0.51(-2.41%)
Oct 16, 2019 20.85 20.85 21.13 500 +0.28(+1.36%)
Oct 11, 2019 20.85 20.85 20.85 0 +0.36(+1.74%)
Oct 08, 2019 20.49 20.49 20.49 0 -0.20(-0.97%)
Oct 07, 2019 20.73 20.73 20.69 250 -0.04(-0.19%)
Oct 04, 2019 20.73 20.73 20.73 20.73 1,500 +0.07(+0.34%)
Oct 03, 2019 20.66 20.66 20.50 20.66 1,200 -0.29(-1.38%)
Oct 02, 2019 20.95 20.95 20.95 20.95 279 -0.09(-0.41%)
Oct 01, 2019 21.04 21.04 21.04 21.04 17,400 +0.06(+0.26%)
Sep 27, 2019 20.98 20.98 20.98 0 -0.27(-1.26%)
Sep 26, 2019 20.78 21.25 20.78 21.25 2,030 +0.03(+0.13%)
Sep 25, 2019 21.22 21.22 21.22 21.22 215 -0.61(-2.79%)
Sep 24, 2019 21.94 21.94 21.83 2,200 -0.11(-0.52%)
Sep 20, 2019 21.94 21.94 21.94 0 +0.69(+3.26%)
Sep 19, 2019 21.25 21.25 21.25 21.25 3,215 +0.29(+1.38%)
Sep 18, 2019 20.84 20.84 20.96 5,000 +0.12(+0.58%)
Sep 13, 2019 20.84 20.84 20.84 0 +0.00(+0.00%)
Sep 12, 2019 20.84 20.84 20.84 1,200 +0.00(+0.00%)
Sep 11, 2019 20.84 20.84 20.84 20.84 200 +1.04(+5.25%)
Sep 10, 2019 19.80 19.80 19.80 50 +0.00(+0.00%)
Sep 04, 2019 19.80 19.80 19.80 0 +0.04(+0.20%)
Sep 03, 2019 19.76 19.76 19.76 19.76 1,000 +0.12(+0.60%)
Aug 28, 2019 19.64 19.64 19.64 0 +0.31(+1.62%)
Aug 27, 2019 19.33 19.33 19.33 19.33 215 -0.42(-2.12%)
Aug 26, 2019 19.74 19.75 19.59 19.75 6,850 -0.00(-0.01%)
Aug 21, 2019 19.75 19.75 19.75 0 +0.18(+0.91%)
Aug 20, 2019 19.40 19.40 19.57 2,000 +0.17(+0.89%)
Aug 19, 2019 19.40 19.40 19.40 19.40 350 +0.10(+0.52%)
Aug 16, 2019 19.10 19.32 19.10 19.30 4,900 +0.28(+1.47%)
Aug 14, 2019 19.02 19.02 19.02 0 -0.38(-1.96%)
Aug 09, 2019 19.40 19.40 19.40 0 +0.00(+0.00%)
Aug 08, 2019 19.26 19.40 19.26 19.40 1,200 +0.15(+0.78%)
Aug 07, 2019 19.25 19.25 19.25 19.25 500 -0.25(-1.28%)
Aug 06, 2019 19.44 19.50 19.40 19.50 7,930 +0.56(+2.98%)
Aug 01, 2019 18.94 18.94 18.94 0 -0.46(-2.39%)
Jul 30, 2019 19.40 19.40 19.40 0 +0.07(+0.34%)
Jul 26, 2019 19.33 19.33 19.33 0 +0.00(+0.00%)
Jul 24, 2019 19.33 19.33 19.33 0 +0.00(+0.00%)
Jul 23, 2019 19.33 19.33 19.33 0 -0.11(-0.55%)
Jul 22, 2019 19.44 19.44 19.44 850 -0.08(-0.39%)
Jul 16, 2019 19.52 19.52 19.52 0 +0.00(+0.00%)
Jul 15, 2019 19.52 19.52 19.52 19.52 500 +0.71(+3.75%)
Jul 12, 2019 18.81 18.81 18.81 0 +0.00(+0.00%)
Jul 10, 2019 18.81 18.81 18.81 0 -0.37(-1.95%)
Jul 09, 2019 19.18 19.18 19.18 19.18 75,118 -0.08(-0.42%)
Jul 08, 2019 19.26 19.26 19.26 19.26 475 -0.30(-1.55%)
Jul 02, 2019 19.57 19.57 19.57 0 +0.27(+1.42%)
Jul 01, 2019 19.29 19.29 19.29 19.29 170 +0.00(+0.00%)
Jun 28, 2019 19.29 19.29 19.29 0 +0.00(+0.00%)
Jun 26, 2019 19.29 19.29 19.29 0 +0.00(+0.00%)
Jun 25, 2019 19.29 19.29 19.29 19.29 1,950 +0.56(+3.01%)
Jun 21, 2019 18.73 18.73 18.73 0 +0.00(+0.00%)
Jun 18, 2019 18.73 18.73 18.73 0 +0.23(+1.24%)
Jun 17, 2019 18.50 18.50 18.50 18.50 3,700 +0.10(+0.54%)
Jun 14, 2019 18.40 18.40 18.40 0 +0.00(+0.00%)
Jun 13, 2019 18.40 18.40 18.40 0 +0.00(+0.00%)
Jun 12, 2019 18.40 18.40 18.40 18.40 13,630 +0.71(+4.01%)
Jun 10, 2019 17.69 17.69 17.69 0 +0.00(+0.00%)
Jun 07, 2019 17.69 17.69 17.69 50 +0.00(+0.00%)
Jun 05, 2019 17.69 17.69 17.69 0 +0.00(+0.00%)
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.