ITOCHU Corporation (ITOCF)
OTCMKTS
· Delayed Price · Currency is USD
59.65
-0.95 (-1.57%)
Dec 4, 2025, 4:00 PM EST
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.33 | 60.60 | 60.33 | 60.60 | 60.60 | 1.61% | 1,580 |
| Dec 4, 2025 | 61.13 | 61.13 | 59.43 | 59.65 | 59.65 | -1.58% | 1,487 |
| Dec 3, 2025 | 58.06 | 60.60 | 58.06 | 60.60 | 60.60 | 3.60% | 8,434 |
| Dec 2, 2025 | 60.36 | 60.36 | 58.50 | 58.50 | 58.50 | 0.33% | 2,859 |
| Dec 1, 2025 | 57.54 | 59.29 | 57.54 | 58.31 | 58.31 | 0.38% | 1,842 |
| Nov 28, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | -0.32% | 494 |
| Nov 26, 2025 | 57.93 | 60.41 | 57.55 | 58.27 | 58.27 | 3.41% | 1,912 |
| Nov 25, 2025 | 59.93 | 60.17 | 56.35 | 56.35 | 56.35 | -0.19% | 905 |
| Nov 24, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | 1.40% | 448 |
| Nov 21, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -4.45% | 1,383 |
| Nov 20, 2025 | 57.54 | 59.48 | 56.37 | 58.27 | 58.27 | -2.29% | 5,269 |
| Nov 19, 2025 | 58.29 | 59.66 | 58.29 | 59.64 | 59.64 | 0.24% | 1,648 |
| Nov 18, 2025 | 58.13 | 59.50 | 57.96 | 59.50 | 59.50 | -0.83% | 2,115 |
| Nov 17, 2025 | 62.19 | 62.19 | 60.00 | 60.00 | 60.00 | 0.32% | 3,487 |
| Nov 14, 2025 | 61.97 | 62.04 | 58.86 | 59.81 | 59.81 | -4.36% | 1,834 |
| Nov 13, 2025 | 60.47 | 62.54 | 60.47 | 62.53 | 62.53 | 2.94% | 1,208 |
| Nov 11, 2025 | 61.66 | 61.66 | 58.05 | 60.75 | 60.75 | -1.90% | 2,579 |
| Nov 10, 2025 | 59.78 | 62.00 | 59.78 | 61.92 | 61.92 | -0.13% | 1,838 |
| Nov 7, 2025 | 62.79 | 62.79 | 59.70 | 62.00 | 62.00 | 0.65% | 2,250 |
| Nov 6, 2025 | 61.57 | 61.60 | 61.57 | 61.60 | 61.60 | 1.66% | 2,858 |
| Nov 5, 2025 | 60.46 | 60.60 | 59.16 | 60.60 | 60.60 | 2.56% | 812 |
| Nov 4, 2025 | 58.86 | 59.08 | 58.86 | 59.08 | 59.08 | 3.15% | 1,267 |
| Nov 3, 2025 | 58.00 | 58.86 | 57.28 | 57.28 | 57.28 | 0.05% | 2,563 |
| Oct 31, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -1.62% | 1,216 |
| Oct 30, 2025 | 58.86 | 58.86 | 58.07 | 58.19 | 58.19 | 1.20% | 1,452 |
| Oct 29, 2025 | 58.50 | 58.86 | 57.28 | 57.50 | 57.50 | -2.89% | 2,320 |
| Oct 28, 2025 | 57.28 | 59.21 | 57.28 | 59.21 | 59.21 | 2.09% | 2,075 |
| Oct 27, 2025 | 57.88 | 59.15 | 57.88 | 58.00 | 58.00 | 0.53% | 2,152 |
| Oct 24, 2025 | 55.87 | 57.70 | 55.87 | 57.70 | 57.70 | 2.33% | 1,122 |
| Oct 23, 2025 | 57.76 | 57.76 | 54.96 | 56.38 | 56.38 | -2.46% | 1,168 |
| Oct 22, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 2.38% | 1,259 |
| Oct 21, 2025 | 57.30 | 57.30 | 56.46 | 56.46 | 56.46 | 2.08% | 1,197 |
| Oct 20, 2025 | 56.29 | 56.29 | 55.30 | 55.30 | 55.30 | -1.24% | 2,236 |
| Oct 17, 2025 | 56.04 | 56.27 | 54.70 | 56.00 | 56.00 | -0.71% | 1,392 |
| Oct 16, 2025 | 56.04 | 56.40 | 55.35 | 56.40 | 56.40 | 0.71% | 1,728 |
| Oct 15, 2025 | 55.05 | 56.00 | 55.00 | 56.00 | 56.00 | -0.31% | 912 |
| Oct 14, 2025 | 54.27 | 56.18 | 54.27 | 56.18 | 56.18 | 3.51% | 4,659 |
| Oct 13, 2025 | 56.59 | 56.59 | 53.85 | 54.27 | 54.27 | -2.33% | 1,467 |
| Oct 10, 2025 | 55.54 | 56.64 | 54.44 | 55.56 | 55.56 | -1.61% | 2,292 |
| Oct 9, 2025 | 58.46 | 58.95 | 56.47 | 56.47 | 56.47 | -1.63% | 14,064 |
| Oct 8, 2025 | 58.18 | 58.27 | 57.41 | 57.41 | 57.41 | 1.02% | 791 |
| Oct 7, 2025 | 57.89 | 57.89 | 56.83 | 56.83 | 56.83 | -0.05% | 1,263 |
| Oct 6, 2025 | 56.27 | 59.13 | 56.04 | 56.86 | 56.86 | 1.05% | 35,069 |
| Oct 3, 2025 | 59.37 | 59.37 | 56.27 | 56.27 | 56.27 | -4.37% | 759 |
| Oct 2, 2025 | 56.25 | 59.20 | 56.25 | 58.84 | 58.84 | 4.49% | 756 |
| Oct 1, 2025 | 58.78 | 58.78 | 56.00 | 56.31 | 56.31 | -4.15% | 1,841 |
| Sep 30, 2025 | 58.57 | 58.75 | 58.57 | 58.75 | 58.75 | 0.31% | 9,452 |
| Sep 29, 2025 | 58.54 | 59.45 | 58.54 | 58.57 | 58.57 | 0.58% | 946 |
| Sep 26, 2025 | 56.15 | 60.17 | 56.15 | 58.23 | 58.23 | 4.02% | 2,486 |
| Sep 25, 2025 | 58.00 | 58.00 | 55.98 | 55.98 | 55.98 | -3.48% | 592 |
| Sep 24, 2025 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | -4.59% | 930 |
| Sep 23, 2025 | 59.10 | 60.79 | 59.10 | 60.79 | 60.79 | -0.10% | 1,255 |
| Sep 22, 2025 | 60.85 | 60.85 | 60.60 | 60.85 | 60.85 | -0.17% | 1,450 |
| Sep 19, 2025 | 61.69 | 61.69 | 60.00 | 60.95 | 60.95 | 0.15% | 3,770 |
| Sep 18, 2025 | 58.69 | 60.86 | 58.69 | 60.86 | 60.86 | 1.81% | 5,441 |
| Sep 17, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | -0.37% | 1,147 |
| Sep 16, 2025 | 57.30 | 60.00 | 57.30 | 60.00 | 60.00 | 1.69% | 1,625 |
| Sep 15, 2025 | 58.50 | 60.11 | 58.04 | 59.00 | 59.00 | 0.85% | 18,568 |
| Sep 12, 2025 | 59.00 | 60.25 | 58.00 | 58.50 | 58.50 | 0.66% | 1,871 |
| Sep 11, 2025 | 58.90 | 58.90 | 58.12 | 58.12 | 58.12 | -1.08% | 856 |
| Sep 10, 2025 | 60.70 | 61.38 | 58.04 | 58.75 | 58.75 | -1.61% | 1,504 |
| Sep 9, 2025 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | 1.13% | 701 |
| Sep 8, 2025 | 58.68 | 59.13 | 58.68 | 59.04 | 59.04 | 0.35% | 1,272 |
| Sep 5, 2025 | 58.30 | 58.84 | 58.30 | 58.84 | 58.84 | 4.00% | 3,599 |
| Sep 3, 2025 | 58.30 | 58.30 | 56.58 | 56.58 | 56.58 | -1.79% | 1,351 |
| Sep 2, 2025 | 58.26 | 58.26 | 56.00 | 57.61 | 57.61 | -1.37% | 2,205 |
| Aug 29, 2025 | 58.00 | 58.84 | 57.90 | 58.41 | 58.41 | -0.23% | 2,422 |
| Aug 28, 2025 | 57.83 | 58.54 | 55.83 | 58.54 | 58.54 | 4.73% | 1,738 |
| Aug 27, 2025 | 55.55 | 56.43 | 55.55 | 55.90 | 55.90 | 0.29% | 2,565 |
| Aug 26, 2025 | 56.48 | 56.48 | 55.56 | 55.73 | 55.73 | 0.31% | 1,476 |
| Aug 25, 2025 | 56.40 | 56.48 | 55.56 | 55.56 | 55.56 | -1.48% | 1,107 |
| Aug 22, 2025 | 54.79 | 56.39 | 54.79 | 56.39 | 56.39 | -0.70% | 1,027 |
| Aug 21, 2025 | 56.57 | 56.79 | 56.01 | 56.79 | 56.79 | 4.09% | 16,184 |
| Aug 20, 2025 | 53.89 | 54.75 | 53.89 | 54.56 | 54.56 | -0.73% | 2,387 |
| Aug 19, 2025 | 56.01 | 56.01 | 54.96 | 54.96 | 54.96 | -1.88% | 954 |
| Aug 18, 2025 | 56.01 | 56.03 | 56.01 | 56.01 | 56.01 | -0.94% | 2,209 |
| Aug 15, 2025 | 56.50 | 56.54 | 56.50 | 56.54 | 56.54 | 2.28% | 36,424 |
| Aug 14, 2025 | 54.51 | 55.28 | 54.51 | 55.28 | 55.28 | -0.95% | 776 |
| Aug 13, 2025 | 54.47 | 55.81 | 54.47 | 55.81 | 55.81 | -0.05% | 21,699 |
| Aug 12, 2025 | 55.83 | 56.00 | 53.72 | 55.84 | 55.84 | 3.03% | 1,059 |
| Aug 11, 2025 | 54.72 | 54.72 | 54.20 | 54.20 | 54.20 | -0.14% | 1,045 |
| Aug 8, 2025 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | 0.54% | 1,298 |
| Aug 7, 2025 | 51.60 | 53.98 | 51.60 | 53.98 | 53.98 | 0.21% | 3,195 |
| Aug 6, 2025 | 51.53 | 53.88 | 51.50 | 53.87 | 53.87 | 0.41% | 1,975 |
| Aug 5, 2025 | 53.78 | 53.78 | 53.65 | 53.65 | 53.65 | 0.47% | 889 |
| Aug 4, 2025 | 53.39 | 53.40 | 53.39 | 53.40 | 53.40 | -0.70% | 1,604 |
| Aug 1, 2025 | 52.00 | 53.78 | 52.00 | 53.78 | 53.78 | 2.55% | 2,267 |
| Jul 30, 2025 | 52.32 | 52.44 | 51.86 | 52.44 | 52.44 | 3.19% | 1,556 |
| Jul 29, 2025 | 53.41 | 53.41 | 50.82 | 50.82 | 50.82 | -6.50% | 6,650 |
| Jul 28, 2025 | 54.37 | 54.37 | 51.60 | 54.35 | 54.35 | 1.64% | 1,816 |
| Jul 25, 2025 | 54.00 | 55.13 | 53.48 | 53.48 | 53.48 | -4.58% | 1,794 |
| Jul 24, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 3.69% | 554 |
| Jul 23, 2025 | 53.98 | 54.31 | 53.98 | 54.05 | 54.05 | 1.46% | 5,979 |
| Jul 22, 2025 | 52.07 | 53.27 | 52.07 | 53.27 | 53.27 | 1.47% | 5,077 |
| Jul 21, 2025 | 52.96 | 53.07 | 52.50 | 52.50 | 52.50 | -0.13% | 1,180 |
| Jul 18, 2025 | 52.53 | 52.57 | 52.53 | 52.57 | 52.57 | 3.47% | 2,096 |
| Jul 17, 2025 | 50.79 | 52.97 | 50.79 | 50.80 | 50.80 | -3.65% | 1,057 |
| Jul 16, 2025 | 52.58 | 52.73 | 51.71 | 52.73 | 52.73 | 2.15% | 909 |
| Jul 15, 2025 | 52.77 | 52.77 | 51.62 | 51.62 | 51.62 | -0.86% | 838 |
| Jul 14, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 2.47% | 574 |