ITOCHU Corporation (ITOCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

42.69

+1.18

(+2.84%)

At close: 03:24PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	41.83	43.31	41.69	42.69	42.69	5,300
Apr 19, 2024	41.51	42.66	41.51	41.51	41.51	1,800
Apr 18, 2024	41.70	43.52	41.70	43.49	43.49	20,700
Apr 17, 2024	44.72	44.72	42.47	42.60	42.60	1,300
Apr 16, 2024	43.75	44.61	42.20	42.36	42.36	2,600
Apr 15, 2024	44.98	45.14	43.54	44.06	44.06	5,300
Apr 12, 2024	45.46	45.46	43.54	43.70	43.70	5,400
Apr 11, 2024	45.45	45.45	43.54	43.83	43.83	4,800
Apr 10, 2024	43.79	44.03	43.73	43.73	43.73	1,500
Apr 09, 2024	44.45	45.51	44.41	44.51	44.51	2,900
Apr 08, 2024	45.26	45.42	43.61	45.00	45.00	1,600
Apr 05, 2024	45.07	45.42	44.80	45.42	45.42	2,400
Apr 04, 2024	45.30	45.55	44.24	44.24	44.24	1,700
Apr 03, 2024	46.04	46.04	42.19	45.30	45.30	6,500
Apr 02, 2024	42.00	43.00	41.54	42.39	42.39	5,400
Apr 01, 2024	42.61	43.37	42.00	42.82	42.82	5,400
Mar 28, 2024	43.42	43.46	43.30	43.46	43.46	4,300
Mar 28, 2024	0.529 Dividend
Mar 27, 2024	42.33	44.51	42.33	43.33	42.80	5,200
Mar 26, 2024	43.77	43.77	42.59	42.59	42.07	1,300
Mar 25, 2024	42.40	44.05	42.40	43.95	43.41	3,300
Mar 22, 2024	42.89	44.09	42.89	43.57	43.04	2,000
Mar 21, 2024	42.56	42.56	42.40	42.55	42.03	2,600
Mar 20, 2024	43.88	43.88	43.35	43.81	43.28	2,300
Mar 19, 2024	43.18	43.22	42.44	43.22	42.69	1,800
Mar 18, 2024	44.19	44.19	42.38	42.59	42.07	1,500
Mar 15, 2024	42.42	44.98	42.42	42.50	41.98	3,700
Mar 14, 2024	42.16	43.02	41.82	42.71	42.19	3,800
Mar 13, 2024	42.00	42.68	41.56	42.68	42.16	5,100
Mar 12, 2024	43.19	43.39	42.28	43.39	42.86	11,400
Mar 11, 2024	44.28	44.47	42.73	42.89	42.37	2,500
Mar 08, 2024	42.70	45.83	42.70	44.20	43.66	3,900
Mar 07, 2024	45.05	45.62	44.46	44.65	44.10	4,200
Mar 06, 2024	45.41	45.57	43.50	45.35	44.80	3,100
Mar 05, 2024	43.56	44.59	43.56	44.26	43.72	2,200
Mar 04, 2024	44.50	44.50	43.04	43.78	43.25	2,000
Mar 01, 2024	43.25	44.34	43.25	44.24	43.70	3,700
Feb 29, 2024	43.50	44.26	43.50	44.26	43.72	800
Feb 28, 2024	44.00	44.53	43.04	44.00	43.46	8,000
Feb 27, 2024	45.00	45.00	44.00	44.00	43.46	1,400
Feb 26, 2024	45.00	45.00	44.30	44.48	43.94	4,100
Feb 23, 2024	44.94	44.94	44.60	44.74	44.19	2,100
Feb 22, 2024	45.34	45.34	43.16	44.91	44.36	4,100
Feb 21, 2024	45.34	45.50	43.04	43.54	43.01	5,500
Feb 20, 2024	43.69	44.87	42.88	44.87	44.32	3,800
Feb 16, 2024	42.81	44.73	42.81	44.73	44.18	8,000
Feb 15, 2024	44.56	44.72	43.27	43.27	42.74	14,300
Feb 14, 2024	44.11	44.28	43.11	43.11	42.58	9,300
Feb 13, 2024	44.13	44.29	43.40	44.00	43.46	38,300
Feb 12, 2024	44.84	44.84	42.91	43.19	42.66	7,500
Feb 09, 2024	42.88	45.28	42.88	45.01	44.46	2,400
Feb 08, 2024	46.00	46.00	44.23	44.23	43.69	2,900
Feb 07, 2024	46.78	46.78	44.92	45.63	45.07	3,000
Feb 06, 2024	42.70	45.32	42.70	44.64	44.10	1,800
Feb 05, 2024	45.97	46.13	44.13	45.56	45.00	2,000
Feb 02, 2024	46.94	46.94	46.14	46.14	45.58	1,300
Feb 01, 2024	44.73	46.78	44.73	46.30	45.73	2,600
Jan 31, 2024	45.75	45.94	45.61	45.61	45.05	4,100
Jan 30, 2024	45.66	45.66	44.29	44.29	43.75	1,300
Jan 29, 2024	45.59	45.59	44.39	44.66	44.11	3,200
Jan 26, 2024	45.01	45.01	44.14	44.14	43.60	3,800
Jan 25, 2024	44.13	45.75	44.13	45.75	45.19	167,000
Jan 24, 2024	46.24	46.24	45.84	46.00	45.44	424,800
Jan 23, 2024	46.11	46.11	44.17	45.50	44.94	10,200
Jan 22, 2024	44.96	45.52	44.96	45.34	44.79	800
Jan 19, 2024	45.70	45.70	43.12	44.38	43.84	14,800
Jan 18, 2024	45.34	45.34	43.12	44.17	43.63	1,200
Jan 17, 2024	45.18	45.18	44.95	44.95	44.40	6,600
Jan 16, 2024	44.70	45.22	44.70	44.90	44.35	14,600
Jan 12, 2024	43.73	46.73	43.73	45.20	44.65	28,700
Jan 11, 2024	44.86	45.02	42.89	43.79	43.26	6,900
Jan 10, 2024	42.62	42.62	41.66	41.66	41.15	1,400
Jan 09, 2024	41.05	41.05	40.53	40.95	40.45	1,200
Jan 08, 2024	41.88	41.88	40.08	41.48	40.97	21,100
Jan 05, 2024	41.65	41.65	39.93	40.09	39.60	8,700
Jan 04, 2024	41.24	41.40	40.42	40.42	39.93	1,900
Jan 03, 2024	39.10	40.69	39.10	40.69	40.19	4,000
Jan 02, 2024	41.40	41.56	41.11	41.13	40.63	6,100
Dec 29, 2023	41.87	41.87	40.57	40.57	40.07	3,200
Dec 28, 2023	40.41	42.30	40.41	41.31	40.81	1,600
Dec 27, 2023	40.74	40.90	40.73	40.73	40.23	4,400
Dec 26, 2023	40.74	40.85	40.41	40.74	40.24	3,000
Dec 22, 2023	40.68	40.84	40.41	40.41	39.92	68,000
Dec 21, 2023	40.50	40.59	39.73	40.59	40.09	79,200
Dec 20, 2023	40.50	40.50	40.50	40.50	40.01	700
Dec 19, 2023	40.74	40.90	40.40	40.49	40.00	3,500
Dec 18, 2023	40.74	40.90	40.74	40.90	40.40	500
Dec 15, 2023	40.30	40.83	40.07	40.83	40.33	2,700
Dec 14, 2023	39.66	41.02	39.50	40.21	39.72	5,600
Dec 13, 2023	40.39	40.39	39.50	40.03	39.54	3,800
Dec 12, 2023	40.35	40.75	39.78	39.94	39.45	2,500
Dec 11, 2023	39.26	41.23	39.10	40.65	40.15	4,500
Dec 08, 2023	39.70	39.70	39.70	39.70	39.22	500
Dec 07, 2023	39.26	40.95	39.26	39.70	39.22	6,700
Dec 06, 2023	39.26	39.91	39.10	39.38	38.90	4,700
Dec 05, 2023	39.01	40.05	39.01	39.01	38.53	6,200
Dec 04, 2023	39.01	39.60	38.85	39.01	38.53	5,200
Dec 01, 2023	39.40	40.38	39.24	39.61	39.13	5,500
Nov 30, 2023	39.01	39.01	38.85	39.01	38.53	2,000
Nov 29, 2023	39.01	39.37	39.01	39.01	38.53	2,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7302+0.0001(+0.01%)

CRUDE OIL81.15-0.75(-0.92%)

Bitcoin CAD90,429.24+158.34(+0.18%)

ITOCHU Corporation (ITOCF)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7302
+0.0001(+0.01%)

CRUDE OIL
81.15
-0.75(-0.92%)

Bitcoin CAD
90,429.24
+158.34(+0.18%)