Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

ITOCHU Corporation (ITOCF)

51.00
+1.30
+(2.62%)
As of 9:41:14 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202550.7051.0050.7051.0051.002,435
May 6, 202550.0050.7249.5049.5049.501,600
May 5, 202551.8051.8049.3550.5450.547,300
May 2, 202548.0051.3747.4750.8550.851,100
May 1, 202552.2552.2548.9950.8050.801,600
Apr 30, 202550.3450.3450.3450.3450.34-
Apr 29, 202550.9051.4549.5750.3450.343,300
Apr 28, 202550.8551.3349.2449.2449.244,400
Apr 25, 202550.2550.2548.5248.5248.521,200
Apr 24, 202550.0051.2549.7251.2551.251,000
Apr 23, 202550.7552.0049.8149.8749.873,700
Apr 22, 202549.7450.9247.3249.7649.763,900
Apr 21, 202546.0049.2646.0046.2046.203,800
Apr 17, 202546.1748.3146.1646.1646.164,100
Apr 16, 202546.8248.1245.5045.6745.6749,200
Apr 15, 202547.0047.0046.0046.8046.80178,500
Apr 14, 202548.6048.6044.4246.4646.4639,400
Apr 11, 202546.8047.3945.0046.0046.0014,900
Apr 10, 202544.7147.5043.3543.6043.603,100
Apr 9, 202541.9047.0041.8443.1543.1510,900
Apr 8, 202543.0145.8141.9541.9841.985,600
Apr 7, 202541.5844.6441.5842.0042.0010,700
Apr 4, 202547.0047.0041.5641.5641.5611,300
Apr 3, 202543.3446.6043.3444.9344.934,700
Apr 2, 202546.0047.4244.8946.2046.205,400
Apr 1, 202546.6348.3946.6347.8847.8849,400
Mar 31, 202548.0148.5346.3848.4948.492,600
Mar 28, 202548.8848.8846.4847.1247.125,700
Mar 27, 202548.1048.5947.9348.1748.1710,000
Mar 26, 202548.0049.5747.3247.4547.454,200
Mar 25, 202547.9650.2547.2548.7048.7047,200
Mar 24, 202549.6750.4347.4950.4350.433,500
Mar 21, 202548.9450.8348.5749.4849.488,900
Mar 20, 202550.5851.4749.0649.0649.064,500
Mar 19, 202551.0351.4749.2550.5850.584,800
Mar 18, 202548.3549.6847.0047.7147.717,500
Mar 17, 202549.0249.2047.1547.5047.505,500
Mar 14, 202546.2246.7045.1146.7046.702,400
Mar 13, 202547.2847.2844.6745.1745.172,600
Mar 12, 202547.3947.3945.2245.2245.224,600
Mar 11, 202545.4045.4044.7544.7644.762,300
Mar 10, 202546.7646.7644.9145.7045.703,000
Mar 7, 202545.1446.8045.1446.2946.296,800
Mar 6, 202544.0146.3244.0145.1545.156,900
Mar 5, 202547.0547.0545.1046.8946.891,700
Mar 4, 202544.4846.1844.4846.0046.004,900
Mar 3, 202547.7047.7044.8045.4045.402,700
Feb 28, 202543.9446.5543.9446.5546.558,300
Feb 27, 202545.0947.7045.0046.7546.755,700
Feb 26, 202544.0045.4543.4244.5444.54477,700
Feb 25, 202543.7946.2541.4843.4143.418,300
Feb 24, 202541.2342.4040.7741.2241.2216,600
Feb 21, 202539.7642.4039.1939.1939.199,400
Feb 20, 202540.7042.5939.8739.8739.875,300
Feb 19, 202540.8042.5540.0040.6140.614,600
Feb 18, 202543.7343.7340.9341.5741.575,100
Feb 14, 202541.7041.7040.8840.8840.883,000
Feb 13, 202541.8444.9741.1744.9744.979,000
Feb 12, 202542.5443.9441.0241.6441.644,700
Feb 11, 202544.8544.8542.9843.1543.154,200
Feb 10, 202543.5045.2643.0943.2143.213,600
Feb 7, 202544.9045.9843.7543.7543.755,800
Feb 6, 202544.9446.9244.9245.0045.003,200
Feb 5, 202545.0845.7245.0845.5045.502,100
Feb 4, 202546.0046.1845.5445.5445.541,900
Feb 3, 202544.8847.2344.1645.5245.525,500
Jan 31, 202545.0647.9445.0647.7747.772,800
Jan 30, 202545.1545.1545.1045.1045.10900
Jan 29, 202544.2044.6844.0444.6844.6819,500
Jan 28, 202548.3348.4944.2044.8044.803,400
Jan 27, 202548.0548.0544.1344.1344.132,300
Jan 24, 202544.2947.9444.1344.2944.292,200
Jan 23, 202545.1647.6545.0045.0045.003,900
Jan 22, 202547.8447.8445.1647.8447.842,800
Jan 21, 202544.2948.5844.2947.0047.006,300
Jan 17, 202544.2948.2544.1348.2548.251,900
Jan 16, 202544.7048.0944.5447.5347.532,500
Jan 15, 202545.9148.5545.7548.5548.5514,300
Jan 14, 202549.4049.4044.7046.0446.0423,200
Jan 13, 202546.8346.9944.7044.8544.855,000
Jan 10, 202547.5448.3845.8848.3848.385,400
Jan 8, 202547.2951.0047.2951.0051.002,500
Jan 7, 202547.7051.6547.7048.1048.103,500
Jan 6, 202551.8451.8447.8047.8047.801,100
Jan 3, 202547.7051.5747.5447.7047.702,100
Jan 2, 202551.6151.6947.7048.9748.971,900
Dec 31, 202451.5251.5447.7047.7047.701,400
Dec 30, 202451.7452.0048.3648.3648.363,200
Dec 27, 202451.8451.8447.7049.2049.203,900
Dec 26, 202448.0051.6447.5451.6451.642,100
Dec 24, 202447.7050.0047.5447.7047.702,300
Dec 23, 202449.8449.8447.5449.3549.354,800
Dec 20, 202447.7049.8447.5448.8048.804,000
Dec 19, 202448.2250.3547.8348.3048.304,700
Dec 18, 202450.7050.7048.8848.8848.8825,000
Dec 17, 202449.8252.1749.5350.6850.6837,700
Dec 16, 202449.7952.4049.6349.6349.634,600
Dec 13, 202449.7952.9949.6349.7949.792,600
Dec 12, 202449.9153.5249.8850.3350.332,800
Dec 11, 202449.9153.3449.7550.2050.209,300
Dec 10, 202449.9153.2149.7549.7549.752,900
Dec 9, 202453.6853.6849.7550.5050.502,300
Dec 6, 202453.1653.1650.0050.0050.004,800
Dec 5, 202453.7553.9148.9849.5049.503,600
Dec 4, 202454.2954.2949.5953.5953.591,400
Dec 3, 202449.3653.7549.1549.1549.152,400
Dec 2, 202451.2551.2547.9951.2551.253,700
Nov 29, 202447.6651.0947.6651.0051.002,300
Nov 27, 202449.0050.3447.6650.3450.342,300
Nov 26, 202450.8050.8048.2648.2648.264,300
Nov 25, 202451.2951.2948.6648.6648.662,500
Nov 22, 202448.6651.4648.6651.4651.462,900
Nov 21, 202449.8550.9748.6650.9750.97900
Nov 20, 202446.8651.4646.8648.5048.502,300
Nov 19, 202452.2552.2548.5051.3451.3413,300
Nov 18, 202448.6652.2548.5048.5448.546,800
Nov 15, 202451.0152.0948.6651.6551.651,400
Nov 14, 202449.2253.0549.0652.8952.892,100
Nov 13, 202452.5352.5348.0748.0748.072,700
Nov 12, 202450.7553.0550.0050.1650.164,000
Nov 11, 202453.0553.0549.1849.3449.344,000
Nov 8, 202452.8052.8950.5350.6850.682,000
Nov 7, 202453.0053.0548.7048.8048.801,500
Nov 6, 202450.3050.3049.3149.3149.311,700
Nov 5, 202451.1453.1449.5751.8451.845,200
Nov 4, 202450.0052.4647.6747.7647.765,800
Nov 1, 202449.2152.2147.6147.8947.891,100
Oct 31, 202451.6251.6248.1348.1348.1320,800
Oct 30, 202448.4053.1048.4051.8451.842,000
Oct 29, 202448.2952.1148.2951.8451.841,900
Oct 28, 202451.5251.5251.5251.5251.52-
Oct 25, 202448.2951.8848.2951.5251.526,900
Oct 24, 202448.2951.7048.2948.2948.291,400
Oct 23, 202452.0552.0548.3749.3049.302,400
Oct 22, 202449.7052.5649.5451.3651.363,600
Oct 21, 202450.3152.5849.7052.5852.581,700
Oct 18, 202451.0053.3150.8150.8150.811,200
Oct 17, 202451.0953.4050.3750.3750.371,300
Oct 16, 202452.1352.1350.8151.0051.001,500
Oct 15, 202451.5452.6350.4752.6352.631,200
Oct 14, 202454.0054.0053.1353.1353.13900
Oct 11, 202452.2954.7251.7054.7254.72700
Oct 10, 202452.4552.9652.4552.5052.501,900
Oct 9, 202451.7052.2251.7052.2252.224,300
Oct 8, 202450.8255.2550.8252.2952.291,900
Oct 7, 202451.7055.0951.7054.8454.843,700
Oct 4, 202455.0955.0951.7651.8151.811,500
Oct 3, 202451.7054.8451.7051.7051.701,500
Oct 2, 202452.1556.0952.1554.7454.744,700
Oct 1, 202457.3457.3452.2354.4554.454,200
Sep 30, 202451.1455.0951.1451.6651.663,700
Sep 27, 2024 0.691 Dividend
Sep 27, 202454.3454.3450.7651.7751.771,900
Sep 26, 202455.5055.5055.5055.5054.811,000
Sep 25, 202451.5953.1651.4353.1652.50800
Sep 24, 202453.0053.6353.0053.6352.9611,000
Sep 23, 202454.1454.3051.6651.6651.021,300
Sep 20, 202454.2854.2851.3353.8453.172,100
Sep 19, 202454.0054.6854.0054.4453.761,000
Sep 18, 202451.5451.5451.5451.5450.9038,800
Sep 17, 202454.3454.3454.3454.3453.665,500
Sep 16, 202454.1854.1851.0252.4451.792,000
Sep 13, 202454.3454.3449.6953.6552.9813,800
Sep 12, 202454.3454.3449.9650.2149.582,600
Sep 11, 202450.3154.3450.3154.3453.661,000
Sep 10, 202450.7051.6050.7051.6050.962,100
Sep 9, 202454.3454.3452.7153.4552.784,900
Sep 6, 202454.3054.3448.3651.9851.335,400
Sep 5, 202454.3454.3449.9354.3453.663,900
Sep 4, 202453.0053.0049.6149.7749.154,900
Sep 3, 202454.0954.0951.0954.0953.422,000
Aug 30, 202452.0052.5652.0052.5651.91600
Aug 29, 202449.2551.8449.1049.8649.241,200
Aug 28, 202448.0848.2048.0848.2047.608,000
Aug 27, 202450.5850.5850.1150.1149.491,800
Aug 26, 202447.3549.9547.3549.8549.233,100
Aug 23, 202446.4150.0046.4147.1646.573,100
Aug 22, 202450.0050.0048.8748.8748.261,000
Aug 21, 202448.2848.8747.3148.8748.2631,000
Aug 20, 202447.1550.0047.1548.2947.694,500
Aug 19, 202449.9549.9547.3148.1647.563,300
Aug 16, 202450.1750.1747.3147.3146.72800
Aug 15, 202450.6550.6546.3646.3645.78900
Aug 14, 202444.8249.6244.8248.8748.263,200
Aug 13, 202444.6847.4944.6844.9244.363,200
Aug 12, 202444.4148.9644.2544.3743.821,200
Aug 9, 202446.8448.6546.4448.6548.043,200
Aug 8, 202441.3746.5641.3246.5645.987,400
Aug 7, 202447.2947.4943.7043.8643.315,300
Aug 6, 202445.0145.1741.4544.8544.2914,500
Aug 5, 202442.4643.3538.3640.1739.6715,800
Aug 2, 202448.0048.3743.1347.7047.115,200
Aug 1, 202449.4050.9347.8849.7249.102,900
Jul 31, 202453.5853.7449.0049.2148.601,900
Jul 30, 202449.6649.7048.0448.0447.441,300
Jul 29, 202451.7151.9148.6351.9151.261,200
Jul 26, 202451.4751.4748.5049.1948.582,000
Jul 25, 202449.5051.3048.0448.0447.441,500
Jul 24, 202452.0052.1249.6649.7149.092,000
Jul 23, 202453.2053.2049.6652.4851.833,600
Jul 22, 202453.3953.3949.6649.6649.04900
Jul 19, 202449.6649.6649.6649.6649.04800
Jul 18, 202453.6953.8549.6649.6649.049,400
Jul 17, 202451.4952.3851.4952.3851.734,900
Jul 16, 202449.8951.4249.8951.2050.562,100
Jul 15, 202450.5050.9049.9250.5049.8718,400
Jul 12, 202449.5650.9049.5650.5049.8710,400
Jul 11, 202449.1049.6649.1049.5048.881,000
Jul 10, 202449.3349.7749.1649.3248.712,400
Jul 9, 202451.1951.3549.7349.7349.111,400
Jul 8, 202452.8352.8350.0050.0049.381,900
Jul 5, 202451.7151.7149.6449.6449.02900
Jul 3, 202449.2450.5349.2450.5149.881,400
Jul 2, 202447.0050.7247.0050.5549.9219,300
Jul 1, 202448.7448.7447.9548.4947.8917,500
Jun 28, 202449.0049.6049.0049.0048.395,400
Jun 27, 202448.4448.4446.3048.1247.524,100
Jun 26, 202447.1448.2847.1448.2847.68700
Jun 25, 202445.2148.2845.2147.1846.592,900
Jun 24, 202446.2346.2345.1645.1644.602,600
Jun 21, 202446.1546.3145.6046.1545.581,100
Jun 20, 202445.0047.1345.0046.6046.022,400
Jun 18, 202446.4746.6145.3546.6146.031,500
Jun 17, 202447.4147.4345.9645.9645.391,300
Jun 14, 202446.0348.4446.0348.4447.848,700
Jun 13, 202447.8147.8147.8147.8147.21800
Jun 12, 202447.0049.0547.0047.8147.2112,000
Jun 11, 202446.6746.6746.6746.6746.092,800
Jun 10, 202447.0747.9045.5947.0546.468,100
Jun 7, 202448.3748.3747.0147.0146.421,300
Jun 6, 202446.9447.1046.8246.8246.245,100
Jun 5, 202447.6547.7447.0147.0146.421,000
Jun 4, 202449.3249.3248.0348.0347.431,800
Jun 3, 202446.3749.1746.3748.8848.273,000
May 31, 202448.8548.8546.2346.2345.651,300
May 30, 202447.3347.3345.1646.2345.651,000
May 29, 202446.7546.7546.0046.5045.922,600
May 28, 202448.7348.7346.9147.7147.1211,100
May 24, 202447.3247.3245.1646.7546.179,700
May 23, 202447.6947.6945.1745.1744.612,200
May 22, 202448.1148.1145.1746.5045.922,700
May 21, 202447.7747.9346.4847.6147.021,500
May 20, 202446.3647.5846.3646.5245.943,600
May 17, 202447.0147.0146.0847.0146.423,200
May 16, 202447.4047.5646.1446.9146.333,300
May 15, 202447.1047.1045.1646.2545.6713,800
May 14, 202446.0046.7245.1645.8445.275,100
May 13, 202446.8647.0144.6845.8245.251,900
May 10, 202447.4847.4845.9445.9445.37900
May 9, 202447.3047.3045.9346.3945.813,000
May 8, 202447.5847.5845.0445.2044.642,800
May 7, 202448.1048.1048.1048.1047.501,300

Related Tickers

MITSF Mitsui & Co., Ltd.
20.50
-0.49%
 
MARUF Marubeni Corporation
18.28
+1.61%
 
SSUMF Sumitomo Corporation
24.64
-0.24%
 
MARUY Marubeni Corporation
188.00
+5.37%
 
MSBHF Mitsubishi Corporation
19.20
+3.23%
 
SSUMY Sumitomo Corporation
25.28
+2.85%
 
MARA.F Marubeni Corporation
16.72
+4.15%
 
MITSY Mitsui & Co., Ltd.
400.75
+2.38%
 
MTSUY Mitsubishi Corporation
19.12
+3.35%
 
8002.T Marubeni Corporation
2,698.00
+6.39%