ITOCHU Corporation (ITOCF)
OTCMKTS
· Delayed Price · Currency is USD
13.65
+0.12 (0.87%)
At close: Mar 6, 2026
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.54 | 13.65 | 12.35 | 13.65 | 13.65 | 0.87% | 179,631 |
| Mar 5, 2026 | 13.60 | 14.13 | 13.09 | 13.53 | 13.53 | 0.13% | 17,113 |
| Mar 4, 2026 | 13.13 | 13.96 | 13.13 | 13.51 | 13.51 | -1.39% | 15,999 |
| Mar 3, 2026 | 13.54 | 14.08 | 12.88 | 13.70 | 13.70 | -4.17% | 10,984 |
| Mar 2, 2026 | 14.38 | 14.60 | 13.88 | 14.30 | 14.30 | -0.35% | 25,853 |
| Feb 27, 2026 | 14.49 | 14.60 | 14.05 | 14.35 | 14.35 | -1.71% | 43,624 |
| Feb 26, 2026 | 14.60 | 14.60 | 14.15 | 14.60 | 14.60 | 3.55% | 3,289 |
| Feb 25, 2026 | 14.42 | 14.67 | 14.10 | 14.10 | 14.10 | -2.08% | 10,215 |
| Feb 24, 2026 | 13.95 | 14.67 | 13.95 | 14.40 | 14.40 | - | 5,310 |
| Feb 23, 2026 | 14.00 | 14.67 | 14.00 | 14.40 | 14.40 | 1.69% | 8,263 |
| Feb 20, 2026 | 14.13 | 14.78 | 14.05 | 14.16 | 14.16 | -5.31% | 11,790 |
| Feb 19, 2026 | 15.26 | 15.26 | 14.34 | 14.95 | 14.95 | 0.86% | 8,327 |
| Feb 18, 2026 | 15.08 | 15.11 | 14.30 | 14.83 | 14.83 | 0.01% | 13,756 |
| Feb 17, 2026 | 14.81 | 14.82 | 14.00 | 14.82 | 14.82 | 1.71% | 106,679 |
| Feb 13, 2026 | 14.50 | 15.40 | 14.20 | 14.58 | 14.58 | 0.59% | 79,381 |
| Feb 12, 2026 | 14.50 | 14.57 | 14.45 | 14.49 | 14.49 | 2.04% | 87,363 |
| Feb 11, 2026 | 14.06 | 14.29 | 13.74 | 14.20 | 14.20 | 0.50% | 3,269 |
| Feb 10, 2026 | 14.00 | 14.13 | 13.66 | 14.13 | 14.13 | 1.90% | 95,071 |
| Feb 9, 2026 | 14.13 | 14.13 | 13.15 | 13.87 | 13.87 | 2.58% | 10,257 |
| Feb 6, 2026 | 13.39 | 13.78 | 13.02 | 13.52 | 13.52 | 1.91% | 20,236 |
| Feb 5, 2026 | 13.26 | 13.32 | 12.81 | 13.26 | 13.26 | 2.69% | 449,143 |
| Feb 4, 2026 | 13.38 | 13.38 | 12.92 | 12.92 | 12.92 | -1.33% | 11,974 |
| Feb 3, 2026 | 12.92 | 13.33 | 12.88 | 13.09 | 13.09 | -1.31% | 12,340 |
| Feb 2, 2026 | 12.91 | 13.26 | 12.91 | 13.26 | 13.26 | 3.62% | 7,240 |
| Jan 30, 2026 | 12.90 | 12.90 | 12.68 | 12.80 | 12.80 | 0.64% | 7,688 |
| Jan 29, 2026 | 13.23 | 13.23 | 12.65 | 12.72 | 12.72 | -1.32% | 8,884 |
| Jan 28, 2026 | 12.64 | 13.23 | 12.64 | 12.89 | 12.89 | -0.22% | 18,753 |
| Jan 27, 2026 | 12.90 | 13.25 | 12.77 | 12.92 | 12.92 | -2.40% | 7,282 |
| Jan 26, 2026 | 13.38 | 13.38 | 12.70 | 13.23 | 13.23 | 2.75% | 7,770 |
| Jan 23, 2026 | 12.95 | 13.26 | 12.85 | 12.88 | 12.88 | -1.51% | 5,489 |
| Jan 22, 2026 | 13.06 | 13.70 | 12.92 | 13.08 | 13.08 | 0.45% | 16,709 |
| Jan 21, 2026 | 13.00 | 13.40 | 12.99 | 13.02 | 13.02 | 0.25% | 16,194 |
| Jan 20, 2026 | 13.27 | 13.40 | 12.85 | 12.99 | 12.99 | -3.72% | 84,853 |
| Jan 16, 2026 | 13.57 | 13.57 | 13.25 | 13.49 | 13.49 | 1.63% | 8,441 |
| Jan 15, 2026 | 13.42 | 13.42 | 13.13 | 13.27 | 13.27 | 2.51% | 20,266 |
| Jan 14, 2026 | 13.22 | 13.40 | 12.94 | 12.95 | 12.95 | -0.31% | 7,491 |
| Jan 13, 2026 | 13.05 | 13.28 | 12.81 | 12.99 | 12.99 | -1.15% | 11,001 |
| Jan 12, 2026 | 13.23 | 13.35 | 12.81 | 13.14 | 13.14 | 1.09% | 9,219 |
| Jan 9, 2026 | 13.00 | 13.13 | 12.66 | 13.00 | 13.00 | 0.68% | 31,077 |
| Jan 8, 2026 | 12.85 | 14.07 | 12.71 | 12.91 | 12.91 | -1.06% | 12,803 |
| Jan 7, 2026 | 12.88 | 13.05 | 12.66 | 13.05 | 13.05 | 1.30% | 15,891 |
| Jan 6, 2026 | 12.85 | 14.46 | 12.82 | 12.88 | 12.88 | 0.19% | 34,735 |
| Jan 5, 2026 | 13.00 | 13.00 | 12.75 | 12.86 | 12.86 | 1.06% | 4,098 |
| Jan 2, 2026 | 12.00 | 12.85 | 12.00 | 12.72 | 12.72 | 0.55% | 2,951 |
| Dec 31, 2025 | 12.75 | 13.00 | 12.65 | 12.65 | 12.65 | 1.04% | 17,934 |
| Dec 30, 2025 | 12.90 | 12.90 | 12.30 | 12.52 | 12.52 | -2.19% | 7,332 |
| Dec 29, 2025 | 14.42 | 14.42 | 12.19 | 12.80 | 12.80 | 4.99% | 6,508 |
| Dec 26, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.38% | 1,030 |
| Dec 24, 2025 | 12.42 | 12.42 | 12.36 | 12.36 | 12.36 | 3.02% | 2,700 |
| Dec 23, 2025 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | 2.04% | 9,240 |
| Dec 22, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.14% | 4,620 |
| Dec 19, 2025 | 11.93 | 11.93 | 11.78 | 11.78 | 11.78 | -1.34% | 12,250 |
| Dec 18, 2025 | 12.00 | 12.42 | 11.94 | 11.94 | 11.94 | -0.66% | 38,820 |
| Dec 17, 2025 | 12.18 | 12.58 | 12.02 | 12.02 | 12.01 | -1.97% | 9,405 |
| Dec 16, 2025 | 12.38 | 12.38 | 12.26 | 12.26 | 12.26 | 0.66% | 69,215 |
| Dec 15, 2025 | 11.94 | 12.57 | 11.94 | 12.18 | 12.18 | -0.10% | 6,810 |
| Dec 12, 2025 | 11.99 | 12.19 | 11.99 | 12.19 | 12.19 | -1.71% | 3,870 |
| Dec 11, 2025 | 11.70 | 12.57 | 11.70 | 12.40 | 12.40 | 5.90% | 11,560 |
| Dec 10, 2025 | 11.65 | 11.71 | 11.65 | 11.71 | 11.71 | -4.65% | 2,760 |
| Dec 9, 2025 | 12.40 | 12.40 | 12.21 | 12.28 | 12.28 | 3.31% | 6,025 |
| Dec 8, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -1.93% | 7,080 |
| Dec 5, 2025 | 12.07 | 12.12 | 12.07 | 12.12 | 12.12 | 1.61% | 7,900 |
| Dec 4, 2025 | 12.23 | 12.23 | 11.89 | 11.93 | 11.93 | -1.58% | 7,435 |
| Dec 3, 2025 | 11.61 | 12.12 | 11.61 | 12.12 | 12.12 | 3.60% | 42,170 |
| Dec 2, 2025 | 12.07 | 12.07 | 11.70 | 11.70 | 11.70 | 0.33% | 14,295 |
| Dec 1, 2025 | 11.51 | 11.86 | 11.51 | 11.66 | 11.66 | 0.38% | 9,210 |
| Nov 28, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.32% | 2,470 |
| Nov 26, 2025 | 11.59 | 12.08 | 11.51 | 11.66 | 11.65 | 3.42% | 9,560 |
| Nov 25, 2025 | 11.99 | 12.03 | 11.27 | 11.27 | 11.27 | -0.19% | 4,525 |
| Nov 24, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.40% | 2,240 |
| Nov 21, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -4.45% | 6,915 |
| Nov 20, 2025 | 11.51 | 11.90 | 11.27 | 11.66 | 11.65 | -2.29% | 26,345 |
| Nov 19, 2025 | 11.66 | 11.93 | 11.66 | 11.93 | 11.93 | 0.24% | 8,240 |
| Nov 18, 2025 | 11.63 | 11.90 | 11.59 | 11.90 | 11.90 | -0.83% | 10,575 |
| Nov 17, 2025 | 12.44 | 12.44 | 12.00 | 12.00 | 12.00 | 0.33% | 17,435 |
| Nov 14, 2025 | 12.40 | 12.41 | 11.77 | 11.96 | 11.96 | -4.36% | 9,170 |
| Nov 13, 2025 | 12.09 | 12.51 | 12.09 | 12.51 | 12.51 | 2.94% | 6,040 |
| Nov 11, 2025 | 12.33 | 12.33 | 11.61 | 12.15 | 12.15 | -1.90% | 12,895 |
| Nov 10, 2025 | 11.96 | 12.40 | 11.96 | 12.38 | 12.38 | -0.13% | 9,190 |
| Nov 7, 2025 | 12.56 | 12.56 | 11.94 | 12.40 | 12.40 | 0.65% | 11,250 |
| Nov 6, 2025 | 12.31 | 12.32 | 12.31 | 12.32 | 12.32 | 1.66% | 14,290 |
| Nov 5, 2025 | 12.09 | 12.12 | 11.83 | 12.12 | 12.12 | 2.56% | 4,060 |
| Nov 4, 2025 | 11.77 | 11.82 | 11.77 | 11.82 | 11.82 | 3.14% | 6,335 |
| Nov 3, 2025 | 11.60 | 11.77 | 11.46 | 11.46 | 11.46 | 0.05% | 12,815 |
| Oct 31, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.62% | 6,080 |
| Oct 30, 2025 | 11.77 | 11.77 | 11.61 | 11.64 | 11.64 | 1.20% | 7,260 |
| Oct 29, 2025 | 11.70 | 11.77 | 11.46 | 11.50 | 11.50 | -2.89% | 11,600 |
| Oct 28, 2025 | 11.46 | 11.84 | 11.46 | 11.84 | 11.84 | 2.09% | 10,375 |
| Oct 27, 2025 | 11.58 | 11.83 | 11.58 | 11.60 | 11.60 | 0.53% | 10,760 |
| Oct 24, 2025 | 11.17 | 11.54 | 11.17 | 11.54 | 11.54 | 2.33% | 5,610 |
| Oct 23, 2025 | 11.55 | 11.55 | 10.99 | 11.28 | 11.28 | -2.46% | 5,840 |
| Oct 22, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 2.38% | 6,295 |
| Oct 21, 2025 | 11.46 | 11.46 | 11.29 | 11.29 | 11.29 | 2.08% | 5,985 |
| Oct 20, 2025 | 11.26 | 11.26 | 11.06 | 11.06 | 11.06 | -1.24% | 11,180 |
| Oct 17, 2025 | 11.21 | 11.25 | 10.94 | 11.20 | 11.20 | -0.71% | 6,960 |
| Oct 16, 2025 | 11.21 | 11.28 | 11.07 | 11.28 | 11.28 | 0.71% | 8,640 |
| Oct 15, 2025 | 11.01 | 11.20 | 11.00 | 11.20 | 11.20 | -0.31% | 4,560 |
| Oct 14, 2025 | 10.85 | 11.24 | 10.85 | 11.24 | 11.24 | 3.51% | 23,295 |
| Oct 13, 2025 | 11.32 | 11.32 | 10.77 | 10.85 | 10.85 | -2.32% | 7,335 |
| Oct 10, 2025 | 11.11 | 11.33 | 10.89 | 11.11 | 11.11 | -1.62% | 11,460 |