Itochu ADR

ITOCY
🏛️ usa →
115.44
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 61.14 61.55 61.14 61.55 0.0M
2021-12-30 61.48 61.48 61.21 61.37 0.0M
2021-12-29 61.44 61.87 61.07 61.18 0.0M
2021-12-28 61.37 61.37 61.09 61.22 0.0M
2021-12-27 61.75 61.75 61.08 61.36 0.0M
2021-12-23 61.51 61.87 61.45 61.76 0.0M
2021-12-22 62.73 62.73 60.68 61.07 0.0M
2021-12-21 62.62 62.62 60.85 61.01 0.0M
2021-12-20 62.29 62.29 60.09 60.53 0.0M
2021-12-17 60.73 61.19 60.73 60.89 0.0M
2021-12-16 61.51 61.94 60.80 60.82 0.0M
2021-12-15 60.40 61.09 60.40 61.06 0.0M
2021-12-14 60.03 60.30 59.86 60.09 0.0M
2021-12-13 61.21 61.21 59.55 59.97 0.0M
2021-12-10 61.74 61.74 59.96 61.18 0.0M
2021-12-09 60.59 61.63 60.46 60.85 0.1M
2021-12-08 61.00 61.26 60.96 61.26 0.1M
2021-12-07 60.06 62.35 60.06 62.30 0.1M
2021-12-06 59.51 60.58 59.51 60.47 0.0M
2021-12-03 59.28 60.27 59.28 60.10 0.0M
2021-12-02 59.12 59.57 59.01 59.47 0.0M
2021-12-01 57.29 58.82 57.29 57.58 0.0M
2021-11-30 56.79 57.83 56.72 57.02 0.0M
2021-11-29 55.81 58.00 55.81 57.67 0.0M
2021-11-26 60.09 60.09 57.69 57.91 0.0M
2021-11-24 58.80 59.15 58.75 58.97 0.0M
2021-11-23 59.66 59.66 58.80 59.14 0.0M
2021-11-22 57.58 59.45 57.58 59.30 0.0M
2021-11-19 58.25 59.25 58.25 59.18 0.0M
2021-11-18 57.82 58.14 57.82 58.02 0.0M
2021-11-17 58.39 58.70 58.19 58.51 0.0M
2021-11-16 59.09 59.23 59.01 59.09 0.0M
2021-11-15 59.06 59.28 59.01 59.01 0.0M
2021-11-12 59.18 59.57 59.18 59.39 0.0M
2021-11-11 58.98 59.20 58.98 59.15 0.0M
2021-11-10 56.11 59.38 56.11 58.29 0.0M
2021-11-09 60.96 60.96 60.30 60.60 0.0M
2021-11-08 60.90 61.00 60.84 60.96 0.0M
2021-11-05 57.81 58.06 57.72 57.94 0.0M
2021-11-04 58.62 59.09 58.62 59.09 0.0M
2021-11-03 58.30 58.69 58.25 58.68 0.0M
2021-11-02 59.00 59.00 58.24 58.43 0.0M
2021-11-01 57.00 59.15 56.91 58.90 0.0M
2021-10-29 56.84 56.95 56.75 56.95 0.0M
2021-10-28 56.50 56.70 56.42 56.54 0.0M
2021-10-27 56.25 57.12 56.00 56.00 0.0M
2021-10-26 55.11 56.82 55.11 56.51 0.0M
2021-10-25 58.01 58.01 56.26 56.61 0.0M
2021-10-22 56.50 56.80 56.50 56.60 0.0M
2021-10-21 57.04 57.23 56.95 57.08 0.0M
2021-10-20 58.19 58.49 58.19 58.46 0.0M
2021-10-19 58.83 58.99 58.83 58.93 0.0M
2021-10-18 60.25 60.25 58.44 58.68 0.0M
2021-10-15 58.29 58.42 58.19 58.29 0.0M
2021-10-14 57.50 57.72 57.50 57.52 0.0M
2021-10-13 57.44 57.75 57.33 57.49 0.0M
2021-10-12 58.00 58.09 57.78 57.82 0.0M
2021-10-11 58.99 58.99 58.00 58.30 0.0M
2021-10-08 57.81 57.83 57.60 57.60 0.0M
2021-10-07 55.96 57.98 55.96 57.91 0.0M
2021-10-06 56.95 57.16 56.18 57.03 0.1M
2021-10-05 57.02 57.38 56.80 57.20 0.1M
2021-10-04 56.70 57.00 55.46 55.86 0.0M
2021-10-01 58.60 58.60 56.70 57.45 0.0M
2021-09-30 59.00 59.00 58.48 58.73 0.0M
2021-09-29 59.15 59.30 59.00 59.19 0.0M
2021-09-28 60.20 60.20 58.80 59.06 0.0M
2021-09-27 60.19 60.38 60.11 60.15 0.0M
2021-09-24 60.01 60.28 59.75 59.99 0.0M
2021-09-23 62.04 62.04 61.29 61.50 0.0M
2021-09-22 59.50 62.78 59.50 61.22 0.0M
2021-09-21 63.37 63.81 63.02 63.52 0.0M
2021-09-20 62.32 63.49 62.32 63.37 0.1M
2021-09-17 64.88 64.88 64.19 64.44 0.0M
2021-09-16 64.73 65.18 64.62 65.18 0.0M
2021-09-15 66.90 66.90 64.33 65.26 0.0M
2021-09-14 65.00 65.00 64.27 64.31 0.0M
2021-09-13 62.86 65.39 62.86 64.86 0.0M
2021-09-10 64.91 64.91 63.94 63.94 0.0M
2021-09-09 63.40 63.88 63.40 63.79 0.0M
2021-09-08 63.03 63.57 63.03 63.28 0.0M
2021-09-07 63.72 63.72 61.79 62.17 0.0M
2021-09-03 61.76 61.80 61.18 61.80 0.0M
2021-09-02 60.64 60.70 60.21 60.21 0.0M
2021-09-01 58.37 60.35 58.37 60.24 0.0M
2021-08-31 61.88 61.88 60.04 60.04 0.0M
2021-08-30 60.00 60.51 59.50 59.99 0.0M
2021-08-27 58.98 59.36 58.92 59.23 0.0M
2021-08-26 57.46 59.37 57.46 59.29 0.0M
2021-08-25 59.58 59.73 59.32 59.41 0.0M
2021-08-24 59.56 59.77 59.44 59.63 0.0M
2021-08-23 59.24 59.62 59.24 59.41 0.0M
2021-08-20 59.10 59.44 59.03 59.39 0.0M
2021-08-19 59.93 60.14 59.81 60.12 0.0M
2021-08-18 60.93 61.80 60.93 61.53 0.0M
2021-08-17 61.56 61.70 61.41 61.66 0.0M
2021-08-16 61.76 61.76 61.07 61.41 0.0M
2021-08-13 61.63 62.10 61.63 62.10 0.0M
2021-08-12 62.02 62.24 61.65 61.74 0.0M
2021-08-11 61.78 61.85 61.72 61.79 0.0M
2021-08-10 60.88 60.88 60.24 60.65 0.0M
2021-08-09 61.20 61.56 61.02 61.33 0.0M
2021-08-06 61.48 61.62 61.32 61.41 0.0M
2021-08-05 61.41 61.41 61.20 61.28 0.0M
2021-08-04 62.00 62.00 59.91 60.35 0.0M
2021-08-03 61.22 61.56 60.97 61.56 0.0M
2021-08-02 60.87 61.40 60.56 60.56 0.0M
2021-07-30 59.35 59.71 59.23 59.23 0.0M
2021-07-29 59.91 60.12 59.88 59.88 0.0M
2021-07-28 58.16 60.04 58.16 59.99 0.0M
2021-07-27 59.27 59.47 59.05 59.25 0.0M
2021-07-26 59.48 59.66 59.38 59.60 0.0M
2021-07-23 59.45 59.71 59.17 59.67 0.0M
2021-07-22 58.94 59.45 58.41 59.45 0.0M
2021-07-21 58.91 59.45 58.91 59.24 0.0M
2021-07-20 56.87 59.25 56.87 59.25 0.0M
2021-07-19 59.10 59.19 58.23 58.33 0.0M
2021-07-16 59.22 59.22 58.59 58.59 0.0M
2021-07-15 59.31 59.45 59.04 59.23 0.0M
2021-07-14 59.99 59.99 59.35 59.43 0.0M
2021-07-13 59.00 59.36 58.86 59.05 0.0M
2021-07-12 58.64 59.14 58.34 58.77 0.0M
2021-07-09 58.50 58.99 58.48 58.99 0.0M
2021-07-08 57.40 57.99 57.10 57.19 0.0M
2021-07-07 57.73 58.15 57.68 57.89 0.0M
2021-07-06 58.00 58.08 57.68 57.87 0.0M
2021-07-02 58.12 58.28 58.06 58.28 0.0M
2021-07-01 57.65 57.72 57.45 57.65 0.0M
2021-06-30 59.35 59.35 57.53 57.53 0.0M
2021-06-29 58.39 58.39 58.04 58.05 0.0M
2021-06-28 58.64 58.68 58.29 58.68 0.0M
2021-06-25 59.05 59.18 58.95 59.10 0.0M
2021-06-24 59.06 59.38 59.06 59.28 0.0M
2021-06-23 58.82 59.02 58.67 58.67 0.0M
2021-06-22 59.97 59.97 58.69 59.22 0.0M
2021-06-21 57.86 58.90 57.86 58.61 0.0M
2021-06-18 60.07 60.07 58.60 58.60 0.0M
2021-06-17 59.52 60.13 59.52 60.06 0.0M
2021-06-16 60.03 60.83 59.93 60.03 0.0M
2021-06-15 58.22 59.97 58.22 59.72 0.0M
2021-06-14 60.19 60.19 57.86 59.37 0.0M
2021-06-11 60.94 61.20 60.25 60.86 0.0M
2021-06-10 61.53 61.83 61.30 61.57 0.0M
2021-06-09 63.79 63.79 61.79 61.88 0.0M
2021-06-08 61.50 61.61 61.21 61.50 0.0M
2021-06-07 60.97 61.48 60.97 61.48 0.0M
2021-06-04 60.52 60.83 60.42 60.75 0.0M
2021-06-03 61.30 61.30 59.71 59.91 0.0M
2021-06-02 60.37 60.70 60.21 60.31 0.0M
2021-06-01 60.25 60.25 59.45 59.45 0.0M
2021-05-28 60.62 60.62 60.27 60.28 0.0M
2021-05-27 59.66 59.90 59.52 59.81 0.0M
2021-05-26 59.32 59.32 59.13 59.14 0.0M
2021-05-25 60.28 60.37 59.94 60.07 0.0M
2021-05-24 60.05 62.14 60.05 60.48 0.0M
2021-05-21 60.22 60.22 59.83 59.93 0.0M
2021-05-20 59.69 60.02 59.46 59.87 0.0M
2021-05-19 61.14 61.14 59.28 59.54 0.0M
2021-05-18 60.10 60.60 60.07 60.35 0.0M
2021-05-17 60.23 60.33 60.03 60.12 0.0M
2021-05-14 59.55 60.80 59.55 60.52 0.0M
2021-05-13 60.99 60.99 58.74 59.55 0.1M
2021-05-12 61.00 61.00 59.63 59.78 0.0M
2021-05-11 64.25 64.70 63.53 64.10 0.0M
2021-05-10 64.60 66.84 64.60 65.90 0.0M
2021-05-07 64.50 64.70 64.32 64.60 0.0M
2021-05-06 63.36 64.25 63.36 64.25 0.0M
2021-05-05 62.35 63.26 62.35 62.80 0.0M
2021-05-04 62.78 62.78 61.96 62.04 0.0M
2021-05-03 62.40 63.07 62.38 62.84 0.0M
2021-04-30 62.92 62.92 62.22 62.40 0.0M
2021-04-29 61.71 61.99 61.45 61.85 0.0M
2021-04-28 62.40 62.41 61.49 61.84 0.0M
2021-04-27 62.23 62.50 62.20 62.40 0.0M
2021-04-26 61.54 63.69 61.54 63.57 0.0M
2021-04-23 64.68 64.68 63.82 64.22 0.0M
2021-04-22 64.77 64.77 63.58 63.58 0.0M
2021-04-21 63.12 63.67 63.12 63.67 0.0M
2021-04-20 63.00 63.00 62.32 62.42 0.0M
2021-04-19 64.32 64.32 63.52 63.70 0.1M
2021-04-16 64.13 64.27 64.04 64.27 0.0M
2021-04-15 63.00 64.13 63.00 64.13 0.0M
2021-04-14 64.32 64.32 63.67 64.22 0.0M
2021-04-13 63.78 64.00 63.62 64.00 0.0M
2021-04-12 63.99 63.99 63.75 63.90 0.0M
2021-04-09 65.33 65.33 63.78 64.05 0.0M
2021-04-08 64.60 64.72 64.56 64.63 0.0M
2021-04-07 65.17 65.38 65.07 65.27 0.0M
2021-04-06 65.05 65.37 64.51 64.56 0.0M
2021-04-05 65.00 65.26 64.75 65.16 0.0M
2021-04-01 64.89 65.12 64.72 65.04 0.0M
2021-03-31 66.06 66.75 65.05 65.33 0.0M
2021-03-30 65.61 65.76 64.35 64.83 0.0M
2021-03-29 66.51 66.51 65.00 65.75 0.0M
2021-03-26 64.85 65.68 64.85 65.68 0.0M
2021-03-25 64.54 65.16 64.15 65.16 0.0M
2021-03-24 63.87 64.03 63.47 63.79 0.0M
2021-03-23 65.45 65.45 64.58 64.67 0.0M
2021-03-22 65.20 66.37 65.20 66.18 0.0M
2021-03-19 64.18 65.18 64.06 65.18 0.0M
2021-03-18 64.99 65.25 64.62 64.62 0.0M
2021-03-17 64.84 65.43 64.34 65.28 0.0M
2021-03-16 66.48 66.48 64.55 64.77 0.0M
2021-03-15 63.95 65.02 63.95 64.66 0.0M
2021-03-12 63.30 63.95 63.30 63.95 0.0M
2021-03-11 63.45 63.70 62.60 63.25 0.0M
2021-03-10 64.06 64.06 63.47 63.70 0.0M
2021-03-09 61.64 63.26 61.64 62.96 0.0M
2021-03-08 62.54 62.92 62.42 62.55 0.0M
2021-03-05 62.69 62.69 61.41 62.11 0.0M
2021-03-04 62.75 62.85 61.71 62.26 0.0M
2021-03-03 62.33 62.86 62.33 62.52 0.0M
2021-03-02 63.21 63.21 62.16 62.33 0.0M
2021-03-01 60.60 62.21 60.60 62.01 0.0M
2021-02-26 58.94 61.31 58.94 60.18 0.0M
2021-02-25 61.05 61.11 60.56 60.56 0.0M
2021-02-24 60.52 61.23 60.43 61.23 0.0M
2021-02-23 62.00 62.00 61.10 61.61 0.0M
2021-02-22 62.83 62.83 61.56 61.80 0.0M
2021-02-19 61.11 61.43 61.11 61.35 0.0M
2021-02-18 60.63 60.63 59.75 60.14 0.0M
2021-02-17 60.70 60.84 60.41 60.77 0.0M
2021-02-16 62.14 62.14 60.00 60.15 0.0M
2021-02-12 59.60 59.95 59.30 59.65 0.0M
2021-02-11 59.59 59.95 59.59 59.86 0.0M
2021-02-10 59.83 59.95 59.16 59.54 0.0M
2021-02-09 60.69 60.69 59.71 59.86 0.0M
2021-02-08 59.16 59.21 58.81 59.06 0.0M
2021-02-05 57.10 57.44 57.01 57.30 0.0M
2021-02-04 56.86 57.10 56.61 57.10 0.0M
2021-02-03 57.20 57.20 56.93 57.04 0.0M
2021-02-02 55.02 57.30 55.02 57.09 0.1M
2021-02-01 58.16 58.16 56.90 57.10 0.0M
2021-01-29 58.25 58.25 57.24 57.63 0.1M
2021-01-28 57.05 59.53 57.05 59.29 0.0M
2021-01-27 58.13 59.97 58.13 58.80 0.0M
2021-01-26 60.50 60.50 59.76 59.98 0.0M
2021-01-25 61.80 61.80 59.79 60.41 0.0M
2021-01-22 58.46 60.66 58.46 60.65 0.0M
2021-01-21 60.73 61.04 60.07 60.40 0.0M
2021-01-20 59.93 60.72 59.93 60.72 0.0M
2021-01-19 60.05 61.05 59.35 59.79 0.0M
2021-01-15 60.77 60.81 59.91 60.18 0.2M
2021-01-14 60.80 60.99 60.44 60.76 0.1M
2021-01-13 60.61 60.86 60.42 60.77 0.0M
2021-01-12 61.13 61.13 59.54 60.05 0.0M
2021-01-11 60.23 60.23 58.96 59.31 0.0M
2021-01-08 61.33 61.33 59.44 59.78 0.0M
2021-01-07 58.77 58.98 58.70 58.94 0.0M
2021-01-06 59.18 59.18 57.50 58.14 0.0M
2021-01-05 57.56 57.90 57.50 57.74 0.0M
2021-01-04 57.64 59.47 57.03 57.32 0.0M