ITOCHU Corporation (ITOCY)
OTCMKTS
· Delayed Price · Currency is USD
12.83
+0.01 (0.08%)
Mar 9, 2026, 3:20 PM EST
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.90 | 12.90 | 12.65 | 12.78 | - | -0.31% | 17,344 |
| Mar 6, 2026 | 13.19 | 13.20 | 12.80 | 12.82 | 12.82 | -3.03% | 1,267,629 |
| Mar 5, 2026 | 13.50 | 13.80 | 13.10 | 13.22 | 13.22 | -3.22% | 353,672 |
| Mar 4, 2026 | 13.11 | 13.88 | 13.09 | 13.66 | 13.66 | 2.09% | 278,275 |
| Mar 3, 2026 | 13.55 | 13.55 | 12.60 | 13.38 | 13.38 | -4.14% | 487,376 |
| Mar 2, 2026 | 14.44 | 14.74 | 13.83 | 13.96 | 13.96 | -3.14% | 369,592 |
| Feb 27, 2026 | 14.15 | 14.57 | 14.15 | 14.41 | 14.41 | 1.00% | 559,654 |
| Feb 26, 2026 | 14.62 | 14.62 | 14.15 | 14.27 | 14.27 | 0.06% | 391,924 |
| Feb 25, 2026 | 14.58 | 14.58 | 14.02 | 14.26 | 14.26 | 0.14% | 263,594 |
| Feb 24, 2026 | 14.62 | 14.62 | 14.05 | 14.24 | 14.24 | 0.06% | 330,717 |
| Feb 23, 2026 | 14.12 | 14.32 | 14.12 | 14.23 | 14.23 | 0.15% | 264,415 |
| Feb 20, 2026 | 14.67 | 14.67 | 13.76 | 14.21 | 14.21 | -2.34% | 278,567 |
| Feb 19, 2026 | 14.15 | 14.78 | 14.15 | 14.55 | 14.55 | 1.61% | 328,353 |
| Feb 18, 2026 | 14.60 | 14.60 | 14.24 | 14.32 | 14.32 | 1.20% | 467,639 |
| Feb 17, 2026 | 13.69 | 14.62 | 13.52 | 14.15 | 14.15 | -3.48% | 250,545 |
| Feb 13, 2026 | 14.20 | 14.88 | 14.20 | 14.66 | 14.66 | 1.45% | 553,359 |
| Feb 12, 2026 | 14.32 | 15.10 | 14.32 | 14.45 | 14.45 | 2.08% | 385,181 |
| Feb 11, 2026 | 14.08 | 14.21 | 14.01 | 14.16 | 14.16 | 1.38% | 403,731 |
| Feb 10, 2026 | 13.88 | 14.02 | 13.35 | 13.96 | 13.96 | 4.16% | 943,813 |
| Feb 9, 2026 | 13.67 | 14.29 | 13.06 | 13.41 | 13.41 | 0.11% | 349,018 |
| Feb 6, 2026 | 13.76 | 13.76 | 13.01 | 13.39 | 13.39 | 4.53% | 922,924 |
| Feb 5, 2026 | 13.18 | 13.18 | 12.66 | 12.81 | 12.81 | -2.81% | 2,786,014 |
| Feb 4, 2026 | 13.24 | 13.57 | 12.60 | 13.18 | 13.18 | 1.70% | 457,691 |
| Feb 3, 2026 | 12.86 | 13.11 | 12.82 | 12.96 | 12.96 | - | 1,250,593 |
| Feb 2, 2026 | 12.85 | 12.98 | 12.80 | 12.96 | 12.96 | 1.09% | 364,191 |
| Jan 30, 2026 | 13.13 | 13.13 | 12.60 | 12.82 | 12.82 | - | 488,413 |
| Jan 29, 2026 | 13.01 | 13.01 | 12.60 | 12.82 | 12.82 | 0.16% | 310,306 |
| Jan 28, 2026 | 13.05 | 13.06 | 12.75 | 12.80 | 12.80 | 0.02% | 202,770 |
| Jan 27, 2026 | 12.70 | 12.83 | 12.70 | 12.80 | 12.80 | 0.21% | 269,117 |
| Jan 26, 2026 | 12.70 | 13.02 | 12.70 | 12.77 | 12.77 | -0.16% | 265,235 |
| Jan 23, 2026 | 12.91 | 13.28 | 12.70 | 12.79 | 12.79 | -1.77% | 354,177 |
| Jan 22, 2026 | 13.13 | 13.32 | 12.90 | 13.02 | 13.02 | -0.31% | 494,551 |
| Jan 21, 2026 | 12.97 | 13.22 | 12.92 | 13.06 | 13.06 | 1.16% | 370,358 |
| Jan 20, 2026 | 13.10 | 13.10 | 12.74 | 12.91 | 12.91 | -3.01% | 1,369,938 |
| Jan 16, 2026 | 13.01 | 13.35 | 13.01 | 13.31 | 13.31 | 1.60% | 927,982 |
| Jan 15, 2026 | 13.50 | 13.50 | 13.05 | 13.10 | 13.10 | 1.39% | 341,531 |
| Jan 14, 2026 | 12.74 | 13.18 | 12.74 | 12.92 | 12.92 | -0.08% | 412,250 |
| Jan 13, 2026 | 13.42 | 13.42 | 12.90 | 12.93 | 12.93 | -2.89% | 373,137 |
| Jan 12, 2026 | 13.40 | 13.40 | 13.13 | 13.32 | 13.32 | 2.38% | 297,659 |
| Jan 9, 2026 | 12.74 | 13.05 | 12.74 | 13.01 | 13.01 | 2.16% | 262,245 |
| Jan 8, 2026 | 12.55 | 12.97 | 12.51 | 12.73 | 12.73 | 0.08% | 325,025 |
| Jan 7, 2026 | 12.99 | 12.99 | 12.72 | 12.72 | 12.72 | -2.75% | 400,519 |
| Jan 6, 2026 | 13.09 | 13.80 | 12.91 | 13.08 | 13.08 | 1.87% | 190,454 |
| Jan 5, 2026 | 12.52 | 12.87 | 12.52 | 12.84 | 12.84 | 1.49% | 167,630 |
| Jan 2, 2026 | 12.90 | 12.90 | 12.60 | 12.65 | 12.65 | 0.06% | 425,800 |
| Dec 31, 2025 | 12.76 | 12.98 | 12.65 | 12.65 | 12.65 | -1.57% | 223,190 |
| Dec 30, 2025 | 12.71 | 12.85 | 12.64 | 12.85 | 12.85 | -0.18% | 521,670 |
| Dec 29, 2025 | 12.40 | 12.98 | 12.40 | 12.87 | 12.87 | 5.38% | 183,200 |
| Dec 26, 2025 | 12.25 | 12.32 | 12.19 | 12.21 | 12.21 | -0.12% | 195,500 |
| Dec 24, 2025 | 12.20 | 12.23 | 12.16 | 12.23 | 12.23 | 0.63% | 146,930 |
| Dec 23, 2025 | 12.20 | 12.20 | 12.14 | 12.15 | 12.15 | 1.43% | 246,110 |
| Dec 22, 2025 | 11.95 | 11.99 | 11.93 | 11.98 | 11.98 | -0.70% | 268,360 |
| Dec 19, 2025 | 12.04 | 12.10 | 12.01 | 12.07 | 12.07 | 0.07% | 204,820 |
| Dec 18, 2025 | 12.04 | 12.08 | 11.99 | 12.06 | 12.06 | -0.37% | 288,080 |
| Dec 17, 2025 | 12.23 | 12.23 | 12.07 | 12.10 | 12.10 | -1.54% | 312,230 |
| Dec 16, 2025 | 12.55 | 12.55 | 12.29 | 12.29 | 12.29 | -1.99% | 288,700 |
| Dec 15, 2025 | 12.51 | 12.70 | 12.48 | 12.54 | 12.54 | 0.65% | 290,400 |
| Dec 12, 2025 | 12.65 | 12.65 | 12.40 | 12.46 | 12.46 | -0.24% | 579,590 |
| Dec 11, 2025 | 12.36 | 12.49 | 12.36 | 12.49 | 12.49 | 1.54% | 338,620 |
| Dec 10, 2025 | 12.22 | 12.37 | 12.16 | 12.30 | 12.30 | 0.36% | 181,210 |
| Dec 9, 2025 | 12.19 | 12.33 | 12.19 | 12.26 | 12.25 | 2.37% | 325,080 |
| Dec 8, 2025 | 12.00 | 12.05 | 11.96 | 11.97 | 11.97 | 0.70% | 265,760 |
| Dec 5, 2025 | 11.87 | 11.91 | 11.85 | 11.89 | 11.89 | -0.54% | 260,930 |
| Dec 4, 2025 | 12.03 | 12.03 | 11.92 | 11.95 | 11.95 | 1.42% | 334,800 |
| Dec 3, 2025 | 11.85 | 11.85 | 11.65 | 11.79 | 11.79 | -0.51% | 352,380 |
| Dec 2, 2025 | 11.85 | 11.86 | 11.81 | 11.85 | 11.85 | 0.35% | 172,780 |
| Dec 1, 2025 | 11.82 | 11.90 | 11.79 | 11.81 | 11.81 | -1.56% | 205,310 |
| Nov 28, 2025 | 12.03 | 12.03 | 11.95 | 11.99 | 11.99 | -0.11% | 227,550 |
| Nov 26, 2025 | 11.86 | 12.01 | 11.86 | 12.01 | 12.01 | 2.35% | 314,670 |
| Nov 25, 2025 | 11.74 | 11.75 | 11.62 | 11.73 | 11.73 | - | 1,011,280 |
| Nov 24, 2025 | 11.70 | 11.76 | 11.56 | 11.73 | 11.73 | 0.45% | 534,350 |
| Nov 21, 2025 | 11.14 | 11.74 | 11.10 | 11.68 | 11.68 | 3.36% | 323,740 |
| Nov 20, 2025 | 11.56 | 11.62 | 11.30 | 11.30 | 11.30 | -2.56% | 373,040 |
| Nov 19, 2025 | 11.34 | 11.69 | 11.34 | 11.59 | 11.59 | -0.75% | 351,240 |
| Nov 18, 2025 | 11.23 | 11.69 | 11.23 | 11.68 | 11.68 | -2.09% | 360,390 |
| Nov 17, 2025 | 11.92 | 12.28 | 11.86 | 11.93 | 11.93 | -3.37% | 290,010 |
| Nov 14, 2025 | 12.16 | 12.36 | 12.16 | 12.35 | 12.35 | 2.64% | 206,400 |
| Nov 13, 2025 | 12.14 | 12.30 | 12.03 | 12.03 | 12.03 | -3.03% | 366,430 |
| Nov 12, 2025 | 12.20 | 12.43 | 12.20 | 12.41 | 12.41 | 1.96% | 499,070 |
| Nov 11, 2025 | 12.16 | 12.17 | 12.10 | 12.17 | 12.17 | -1.35% | 132,170 |
| Nov 10, 2025 | 12.27 | 12.33 | 12.27 | 12.33 | 12.33 | -0.39% | 180,940 |
| Nov 7, 2025 | 12.51 | 12.51 | 12.27 | 12.38 | 12.38 | -0.10% | 328,900 |
| Nov 6, 2025 | 12.10 | 12.73 | 12.10 | 12.40 | 12.40 | 2.12% | 194,690 |
| Nov 5, 2025 | 12.00 | 12.58 | 11.63 | 12.14 | 12.14 | 4.94% | 374,270 |
| Nov 4, 2025 | 11.52 | 11.66 | 11.52 | 11.57 | 11.57 | 0.41% | 358,690 |
| Nov 3, 2025 | 11.52 | 11.57 | 11.50 | 11.52 | 11.52 | -0.13% | 249,240 |
| Oct 31, 2025 | 11.20 | 11.58 | 11.20 | 11.54 | 11.54 | -0.32% | 186,990 |
| Oct 30, 2025 | 11.70 | 11.87 | 11.55 | 11.57 | 11.57 | 0.78% | 167,850 |
| Oct 29, 2025 | 11.41 | 11.52 | 11.41 | 11.48 | 11.48 | -1.77% | 244,100 |
| Oct 28, 2025 | 11.79 | 11.79 | 11.68 | 11.69 | 11.69 | -0.15% | 313,710 |
| Oct 27, 2025 | 11.59 | 11.73 | 11.48 | 11.71 | 11.71 | 2.11% | 200,760 |
| Oct 24, 2025 | 11.52 | 11.52 | 11.46 | 11.46 | 11.46 | 1.30% | 290,940 |
| Oct 23, 2025 | 11.30 | 11.33 | 11.28 | 11.32 | 11.32 | -0.69% | 182,160 |
| Oct 22, 2025 | 11.40 | 11.48 | 11.36 | 11.40 | 11.40 | 0.61% | 191,970 |
| Oct 21, 2025 | 11.30 | 11.36 | 11.30 | 11.33 | 11.33 | -0.61% | 164,910 |
| Oct 20, 2025 | 11.23 | 11.44 | 11.23 | 11.40 | 11.40 | 1.49% | 616,860 |
| Oct 17, 2025 | 11.00 | 11.24 | 11.00 | 11.23 | 11.23 | 1.34% | 872,850 |
| Oct 16, 2025 | 11.03 | 11.14 | 10.96 | 11.08 | 11.08 | -0.34% | 275,050 |
| Oct 15, 2025 | 10.80 | 11.47 | 10.80 | 11.12 | 11.12 | 0.80% | 336,980 |
| Oct 14, 2025 | 10.89 | 11.08 | 10.88 | 11.03 | 11.03 | 0.01% | 384,750 |