ITOCHU Corporation (ITOCY)
OTCMKTS
· Delayed Price · Currency is USD
118.88
-0.65 (-0.54%)
At close: Dec 5, 2025
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119.44 | 119.44 | 118.49 | 118.49 | - | -0.87% | 793 |
| Dec 4, 2025 | 120.27 | 120.27 | 119.19 | 119.53 | 119.53 | 1.41% | 33,480 |
| Dec 3, 2025 | 118.47 | 118.47 | 116.49 | 117.86 | 117.86 | -0.51% | 35,238 |
| Dec 2, 2025 | 118.46 | 118.63 | 118.13 | 118.47 | 118.47 | 0.35% | 17,278 |
| Dec 1, 2025 | 118.20 | 119.00 | 117.86 | 118.06 | 118.06 | -1.56% | 20,531 |
| Nov 28, 2025 | 120.30 | 120.30 | 119.46 | 119.93 | 119.93 | -0.11% | 22,755 |
| Nov 26, 2025 | 118.60 | 120.06 | 118.60 | 120.06 | 120.06 | 2.36% | 31,467 |
| Nov 25, 2025 | 117.43 | 117.52 | 116.21 | 117.30 | 117.30 | - | 101,128 |
| Nov 24, 2025 | 117.00 | 117.58 | 115.57 | 117.30 | 117.30 | 0.45% | 53,435 |
| Nov 21, 2025 | 111.43 | 117.38 | 111.00 | 116.77 | 116.77 | 3.36% | 32,374 |
| Nov 20, 2025 | 115.59 | 116.24 | 112.96 | 112.97 | 112.97 | -2.56% | 37,304 |
| Nov 19, 2025 | 113.40 | 116.92 | 113.40 | 115.94 | 115.94 | -0.75% | 35,124 |
| Nov 18, 2025 | 112.30 | 116.90 | 112.30 | 116.82 | 116.82 | -2.09% | 36,039 |
| Nov 17, 2025 | 119.21 | 122.82 | 118.64 | 119.31 | 119.31 | -3.37% | 29,001 |
| Nov 14, 2025 | 121.64 | 123.55 | 121.64 | 123.47 | 123.47 | 2.63% | 20,640 |
| Nov 13, 2025 | 121.44 | 123.01 | 120.30 | 120.30 | 120.30 | -3.03% | 36,643 |
| Nov 12, 2025 | 122.00 | 124.25 | 122.00 | 124.06 | 124.06 | 1.97% | 49,907 |
| Nov 11, 2025 | 121.56 | 121.71 | 120.98 | 121.67 | 121.67 | -1.36% | 13,217 |
| Nov 10, 2025 | 122.71 | 123.34 | 122.69 | 123.34 | 123.34 | -0.39% | 18,094 |
| Nov 7, 2025 | 125.06 | 125.06 | 122.65 | 123.82 | 123.82 | -0.11% | 32,890 |
| Nov 6, 2025 | 121.00 | 127.30 | 121.00 | 123.95 | 123.95 | 2.12% | 19,469 |
| Nov 5, 2025 | 120.00 | 125.81 | 116.31 | 121.38 | 121.38 | 4.94% | 37,427 |
| Nov 4, 2025 | 115.20 | 116.59 | 115.20 | 115.67 | 115.67 | 0.41% | 35,869 |
| Nov 3, 2025 | 115.22 | 115.69 | 115.00 | 115.20 | 115.20 | -0.13% | 24,924 |
| Oct 31, 2025 | 112.00 | 115.76 | 112.00 | 115.35 | 115.35 | -0.32% | 18,699 |
| Oct 30, 2025 | 117.01 | 118.66 | 115.50 | 115.72 | 115.72 | 0.78% | 16,785 |
| Oct 29, 2025 | 114.10 | 115.20 | 114.10 | 114.82 | 114.82 | -1.77% | 24,410 |
| Oct 28, 2025 | 117.88 | 117.88 | 116.76 | 116.89 | 116.89 | -0.14% | 31,371 |
| Oct 27, 2025 | 115.91 | 117.30 | 114.76 | 117.06 | 117.06 | 2.11% | 20,076 |
| Oct 24, 2025 | 115.19 | 115.19 | 114.63 | 114.64 | 114.64 | 1.30% | 29,094 |
| Oct 23, 2025 | 112.96 | 113.25 | 112.82 | 113.17 | 113.17 | -0.69% | 18,216 |
| Oct 22, 2025 | 113.99 | 114.83 | 113.61 | 113.96 | 113.96 | 0.61% | 19,197 |
| Oct 21, 2025 | 112.95 | 113.64 | 112.95 | 113.27 | 113.27 | -0.61% | 16,491 |
| Oct 20, 2025 | 112.31 | 114.41 | 112.31 | 113.97 | 113.97 | 1.49% | 61,686 |
| Oct 17, 2025 | 110.00 | 112.36 | 110.00 | 112.30 | 112.30 | 1.34% | 87,285 |
| Oct 16, 2025 | 110.34 | 111.43 | 109.58 | 110.82 | 110.82 | -0.34% | 27,505 |
| Oct 15, 2025 | 108.00 | 114.70 | 108.00 | 111.20 | 111.20 | 0.80% | 33,698 |
| Oct 14, 2025 | 108.94 | 110.83 | 108.83 | 110.32 | 110.32 | 0.01% | 38,475 |
| Oct 13, 2025 | 109.20 | 110.61 | 109.20 | 110.31 | 110.31 | 1.27% | 37,831 |
| Oct 10, 2025 | 108.50 | 110.92 | 108.50 | 108.93 | 108.93 | -3.10% | 37,095 |
| Oct 9, 2025 | 109.00 | 113.13 | 109.00 | 112.42 | 112.42 | 0.16% | 30,836 |
| Oct 8, 2025 | 113.95 | 113.95 | 112.22 | 112.24 | 112.24 | 0.33% | 21,724 |
| Oct 7, 2025 | 107.51 | 112.24 | 107.51 | 111.87 | 111.87 | -1.41% | 25,390 |
| Oct 6, 2025 | 113.50 | 113.62 | 113.20 | 113.47 | 113.47 | -0.64% | 28,729 |
| Oct 3, 2025 | 109.01 | 115.60 | 109.01 | 114.20 | 114.20 | 0.76% | 17,479 |
| Oct 2, 2025 | 113.01 | 113.59 | 112.84 | 113.34 | 113.34 | -0.22% | 15,097 |
| Oct 1, 2025 | 114.27 | 115.79 | 113.52 | 113.59 | 113.59 | -1.30% | 23,767 |
| Sep 30, 2025 | 113.55 | 117.84 | 113.55 | 115.08 | 115.08 | -0.31% | 14,861 |
| Sep 29, 2025 | 117.62 | 117.62 | 115.12 | 115.44 | 115.44 | 0.10% | 22,834 |
| Sep 26, 2025 | 112.50 | 117.20 | 112.50 | 115.32 | 115.32 | 0.59% | 23,247 |
| Sep 25, 2025 | 114.40 | 115.10 | 114.40 | 114.64 | 114.64 | -1.35% | 19,408 |
| Sep 24, 2025 | 119.00 | 119.00 | 116.16 | 116.21 | 116.21 | -1.68% | 29,208 |
| Sep 23, 2025 | 119.00 | 119.50 | 118.20 | 118.20 | 118.20 | -0.61% | 17,823 |
| Sep 22, 2025 | 118.21 | 119.06 | 118.14 | 118.92 | 118.92 | 0.93% | 28,191 |
| Sep 19, 2025 | 113.11 | 118.24 | 113.11 | 117.83 | 117.83 | -0.05% | 22,519 |
| Sep 18, 2025 | 117.44 | 117.97 | 117.44 | 117.89 | 117.89 | 1.54% | 20,044 |
| Sep 17, 2025 | 116.59 | 116.79 | 115.89 | 116.10 | 116.10 | -0.39% | 20,520 |
| Sep 16, 2025 | 118.00 | 118.00 | 116.31 | 116.55 | 116.55 | -0.23% | 35,494 |
| Sep 15, 2025 | 116.68 | 117.09 | 113.54 | 116.82 | 116.82 | 0.42% | 28,891 |
| Sep 12, 2025 | 117.24 | 117.24 | 115.98 | 116.33 | 116.33 | -0.78% | 15,802 |
| Sep 11, 2025 | 120.85 | 120.85 | 116.74 | 117.24 | 117.24 | -0.11% | 25,525 |
| Sep 10, 2025 | 117.83 | 117.83 | 117.37 | 117.37 | 117.37 | -0.24% | 12,326 |
| Sep 9, 2025 | 121.59 | 121.59 | 117.10 | 117.66 | 117.66 | -1.31% | 23,306 |
| Sep 8, 2025 | 118.50 | 119.28 | 118.48 | 119.22 | 119.22 | 2.30% | 36,583 |
| Sep 5, 2025 | 117.00 | 117.60 | 113.98 | 116.53 | 116.53 | 0.79% | 29,009 |
| Sep 4, 2025 | 115.06 | 115.77 | 115.03 | 115.62 | 115.62 | 0.39% | 36,001 |
| Sep 3, 2025 | 115.36 | 115.36 | 114.76 | 115.17 | 115.17 | -0.48% | 30,718 |
| Sep 2, 2025 | 114.99 | 115.77 | 114.68 | 115.73 | 115.73 | 2.28% | 41,862 |
| Aug 29, 2025 | 113.00 | 113.55 | 112.82 | 113.15 | 113.15 | -0.07% | 33,216 |
| Aug 28, 2025 | 113.00 | 113.79 | 113.00 | 113.23 | 113.23 | 1.25% | 58,316 |
| Aug 27, 2025 | 110.77 | 111.83 | 110.77 | 111.83 | 111.83 | 0.40% | 33,691 |
| Aug 26, 2025 | 114.89 | 114.89 | 110.90 | 111.38 | 111.38 | -0.86% | 19,393 |
| Aug 25, 2025 | 112.02 | 112.82 | 112.02 | 112.35 | 112.35 | 0.72% | 12,132 |
| Aug 22, 2025 | 110.21 | 111.84 | 109.99 | 111.55 | 111.55 | 1.73% | 22,949 |
| Aug 21, 2025 | 109.65 | 110.02 | 109.49 | 109.65 | 109.65 | -1.63% | 23,019 |
| Aug 20, 2025 | 112.42 | 112.42 | 110.59 | 111.47 | 111.47 | -0.79% | 18,887 |
| Aug 19, 2025 | 110.04 | 112.46 | 110.04 | 112.36 | 112.36 | 1.27% | 16,950 |
| Aug 18, 2025 | 109.98 | 111.19 | 109.98 | 110.95 | 110.95 | 2.15% | 33,448 |
| Aug 15, 2025 | 109.51 | 109.51 | 108.47 | 108.61 | 108.61 | 1.33% | 14,916 |
| Aug 14, 2025 | 108.71 | 108.73 | 106.75 | 107.19 | 107.19 | -2.42% | 19,866 |
| Aug 13, 2025 | 111.59 | 111.59 | 109.71 | 109.85 | 109.85 | -0.94% | 26,589 |
| Aug 12, 2025 | 105.66 | 110.95 | 105.66 | 110.89 | 110.89 | 1.87% | 18,328 |
| Aug 11, 2025 | 109.08 | 109.48 | 108.85 | 108.85 | 108.85 | -0.40% | 16,067 |
| Aug 8, 2025 | 108.28 | 109.41 | 108.28 | 109.29 | 109.29 | 1.76% | 24,427 |
| Aug 7, 2025 | 106.95 | 107.40 | 106.75 | 107.40 | 107.40 | -0.48% | 25,717 |
| Aug 6, 2025 | 108.27 | 108.27 | 106.29 | 107.92 | 107.92 | 3.28% | 14,343 |
| Aug 5, 2025 | 105.20 | 105.20 | 104.37 | 104.49 | 104.49 | -0.87% | 50,232 |
| Aug 4, 2025 | 105.87 | 106.14 | 104.90 | 105.41 | 105.41 | 0.59% | 30,651 |
| Aug 1, 2025 | 104.18 | 104.81 | 103.63 | 104.79 | 104.79 | -0.46% | 18,290 |
| Jul 31, 2025 | 106.17 | 106.17 | 104.78 | 105.27 | 105.27 | 0.10% | 24,695 |
| Jul 30, 2025 | 106.20 | 106.20 | 104.77 | 105.16 | 105.16 | 0.70% | 77,602 |
| Jul 29, 2025 | 107.09 | 107.09 | 104.01 | 104.43 | 104.43 | -0.51% | 30,757 |
| Jul 28, 2025 | 107.20 | 107.20 | 104.72 | 104.97 | 104.97 | -1.80% | 17,517 |
| Jul 25, 2025 | 106.78 | 106.89 | 106.55 | 106.89 | 106.89 | -1.55% | 16,605 |
| Jul 24, 2025 | 109.00 | 109.02 | 108.35 | 108.57 | 108.57 | 0.14% | 24,848 |
| Jul 23, 2025 | 106.66 | 111.29 | 106.66 | 108.42 | 108.42 | 4.62% | 33,193 |
| Jul 22, 2025 | 104.88 | 106.45 | 103.40 | 103.63 | 103.63 | 0.89% | 38,963 |
| Jul 21, 2025 | 101.70 | 103.34 | 101.65 | 102.72 | 102.72 | 1.05% | 28,546 |
| Jul 18, 2025 | 101.50 | 102.90 | 101.35 | 101.65 | 101.65 | -0.84% | 77,558 |
| Jul 17, 2025 | 102.00 | 102.58 | 101.92 | 102.51 | 102.51 | 0.46% | 79,059 |