ITOCHU Corporation (ITOCY)
OTCMKTS
· Delayed Price · Currency is USD
12.14
+0.10 (0.83%)
At close: Apr 28, 2026
ITOCHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.21 | 12.21 | 12.09 | 12.14 | 12.14 | 0.83% | 333,407 |
| Apr 27, 2026 | 11.98 | 12.08 | 11.98 | 12.04 | 12.04 | -0.66% | 754,633 |
| Apr 24, 2026 | 12.14 | 12.15 | 12.05 | 12.12 | 12.12 | 0.66% | 527,928 |
| Apr 23, 2026 | 12.09 | 12.12 | 11.90 | 12.04 | 12.04 | -0.33% | 438,850 |
| Apr 22, 2026 | 12.11 | 12.15 | 12.03 | 12.08 | 12.08 | -0.25% | 329,222 |
| Apr 21, 2026 | 12.20 | 12.28 | 12.11 | 12.11 | 12.11 | -2.57% | 277,242 |
| Apr 20, 2026 | 12.00 | 12.69 | 12.00 | 12.43 | 12.43 | -1.74% | 387,348 |
| Apr 17, 2026 | 12.60 | 12.87 | 12.00 | 12.65 | 12.65 | 0.64% | 570,232 |
| Apr 16, 2026 | 12.16 | 12.59 | 12.16 | 12.57 | 12.57 | 0.24% | 510,594 |
| Apr 15, 2026 | 12.57 | 12.80 | 12.50 | 12.54 | 12.54 | -0.36% | 373,859 |
| Apr 14, 2026 | 12.50 | 12.80 | 12.50 | 12.59 | 12.59 | -1.22% | 524,272 |
| Apr 13, 2026 | 12.43 | 12.81 | 12.43 | 12.74 | 12.74 | -0.55% | 442,758 |
| Apr 10, 2026 | 12.86 | 12.86 | 12.22 | 12.81 | 12.81 | -2.44% | 231,647 |
| Apr 9, 2026 | 13.35 | 13.44 | 12.96 | 13.13 | 13.13 | -1.35% | 423,503 |
| Apr 8, 2026 | 13.21 | 13.42 | 12.73 | 13.31 | 13.31 | 4.07% | 248,018 |
| Apr 7, 2026 | 12.70 | 12.83 | 12.31 | 12.79 | 12.79 | 0.24% | 391,514 |
| Apr 6, 2026 | 12.98 | 12.98 | 12.60 | 12.76 | 12.76 | -1.16% | 356,904 |
| Apr 2, 2026 | 12.86 | 12.99 | 12.67 | 12.91 | 12.91 | -1.68% | 624,626 |
| Apr 1, 2026 | 12.54 | 13.21 | 12.54 | 13.13 | 13.13 | 2.98% | 338,684 |
| Mar 31, 2026 | 12.50 | 12.85 | 12.43 | 12.75 | 12.75 | 2.08% | 670,352 |
| Mar 30, 2026 | 12.46 | 12.99 | 12.43 | 12.49 | 12.49 | 0.24% | 359,361 |
| Mar 27, 2026 | 12.55 | 12.61 | 12.44 | 12.46 | 12.46 | -1.97% | 301,691 |
| Mar 26, 2026 | 12.90 | 12.95 | 12.66 | 12.71 | 12.71 | -2.53% | 242,738 |
| Mar 25, 2026 | 13.21 | 13.21 | 12.96 | 13.04 | 13.04 | 1.87% | 284,003 |
| Mar 24, 2026 | 13.21 | 13.21 | 12.69 | 12.80 | 12.80 | 0.87% | 399,551 |
| Mar 23, 2026 | 12.84 | 12.84 | 12.26 | 12.69 | 12.69 | 3.34% | 466,562 |
| Mar 20, 2026 | 12.52 | 12.88 | 12.19 | 12.28 | 12.28 | -3.53% | 449,237 |
| Mar 19, 2026 | 12.75 | 13.22 | 12.41 | 12.73 | 12.73 | -2.75% | 271,967 |
| Mar 18, 2026 | 13.55 | 13.55 | 12.89 | 13.09 | 13.09 | 0.08% | 295,298 |
| Mar 17, 2026 | 13.00 | 13.23 | 13.00 | 13.08 | 13.08 | 0.77% | 249,189 |
| Mar 16, 2026 | 12.52 | 12.99 | 12.52 | 12.98 | 12.98 | 1.64% | 565,938 |
| Mar 13, 2026 | 13.00 | 13.35 | 12.74 | 12.77 | 12.77 | -0.16% | 299,558 |
| Mar 12, 2026 | 12.77 | 13.44 | 12.44 | 12.79 | 12.79 | -1.54% | 328,798 |
| Mar 11, 2026 | 13.06 | 13.06 | 12.85 | 12.99 | 12.99 | -2.26% | 270,607 |
| Mar 10, 2026 | 12.92 | 13.56 | 12.92 | 13.29 | 13.29 | 1.68% | 456,955 |
| Mar 9, 2026 | 12.78 | 13.44 | 12.65 | 13.07 | 13.07 | 1.95% | 1,296,690 |
| 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 |