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
2023-12-29 81.75 81.75 81.14 81.44 0.0M
2023-12-28 81.91 82.28 81.78 81.78 0.0M
2023-12-27 82.28 82.28 80.74 81.70 0.0M
2023-12-26 81.56 81.78 81.32 81.69 0.0M
2023-12-22 81.60 81.62 81.18 81.42 0.0M
2023-12-21 81.81 81.81 80.80 81.15 0.0M
2023-12-20 80.86 81.08 79.84 79.84 0.0M
2023-12-19 81.15 81.34 80.83 80.95 0.0M
2023-12-18 80.50 80.86 80.37 80.68 0.0M
2023-12-15 82.00 82.00 80.26 80.26 0.0M
2023-12-14 80.14 80.39 79.94 80.28 0.0M
2023-12-13 79.66 80.86 79.31 80.78 0.0M
2023-12-12 79.54 80.66 79.54 80.58 0.0M
2023-12-11 78.25 81.00 78.25 80.96 0.0M
2023-12-08 78.48 79.08 78.48 79.08 0.0M
2023-12-07 80.72 80.72 78.90 80.01 0.0M
2023-12-06 79.06 79.93 79.06 79.10 0.0M
2023-12-05 79.05 79.14 78.78 78.81 0.0M
2023-12-04 80.29 80.35 78.82 78.98 0.0M
2023-12-01 78.86 80.29 78.86 80.29 0.0M
2023-11-30 77.63 78.75 77.63 77.93 0.1M
2023-11-29 81.06 81.06 77.41 78.88 0.0M
2023-11-28 78.89 79.99 78.89 79.70 0.0M
2023-11-27 79.90 80.89 79.77 79.98 0.0M
2023-11-24 79.84 80.16 79.84 80.07 0.0M
2023-11-22 80.12 80.30 79.57 80.01 0.0M
2023-11-21 80.94 80.94 79.76 79.86 0.2M
2023-11-20 84.88 84.88 82.68 82.96 0.4M
2023-11-17 81.65 82.83 80.97 82.00 1.1M
2023-11-16 80.64 80.64 79.59 79.94 0.4M
2023-11-15 78.95 80.95 78.95 79.71 0.0M
2023-11-14 78.15 80.27 78.15 80.27 0.0M
2023-11-13 78.68 78.76 77.86 78.53 0.0M
2023-11-10 77.51 77.99 77.11 77.74 0.0M
2023-11-09 77.58 77.96 76.92 76.92 0.0M
2023-11-08 75.99 76.03 75.46 75.57 0.0M
2023-11-07 77.15 77.70 77.15 77.15 0.0M
2023-11-06 77.75 77.89 75.00 76.05 0.2M
2023-11-03 77.35 78.38 77.00 77.48 0.1M
2023-11-02 75.64 76.93 75.12 76.93 0.1M
2023-11-01 73.25 74.53 73.25 74.53 0.1M
2023-10-31 71.03 73.02 71.03 72.10 0.0M
2023-10-30 71.78 72.23 71.41 72.23 0.0M
2023-10-27 71.82 71.97 71.24 71.39 0.1M
2023-10-26 71.81 72.19 70.99 71.12 0.0M
2023-10-25 71.46 72.07 71.28 71.50 0.0M
2023-10-24 73.19 73.19 69.90 71.09 0.0M
2023-10-23 69.68 70.27 69.41 69.78 0.0M
2023-10-20 70.00 71.59 70.00 70.75 0.0M
2023-10-19 71.08 71.32 70.40 70.55 0.0M
2023-10-18 72.70 72.70 71.43 71.55 0.0M
2023-10-17 72.66 73.60 72.54 73.33 0.0M
2023-10-16 72.26 73.26 72.26 73.07 0.4M
2023-10-13 72.33 72.41 71.68 72.26 0.0M
2023-10-12 72.84 72.98 71.97 72.31 0.0M
2023-10-11 73.01 73.16 72.60 72.69 0.0M
2023-10-10 74.06 74.65 74.06 74.15 0.1M
2023-10-09 70.28 70.57 69.95 70.27 0.0M
2023-10-06 69.35 70.48 69.25 70.24 0.1M
2023-10-05 69.49 69.71 69.13 69.58 0.0M
2023-10-04 68.28 68.69 68.15 68.54 0.0M
2023-10-03 70.49 70.67 69.97 70.31 0.0M
2023-10-02 71.65 71.67 71.23 71.33 0.0M
2023-09-29 72.21 72.97 72.20 72.32 0.0M
2023-09-28 73.95 74.65 73.95 74.65 0.0M
2023-09-27 75.00 75.63 75.00 75.17 0.0M
2023-09-26 75.67 75.67 74.96 74.96 0.0M
2023-09-25 75.74 75.86 75.47 75.71 0.0M
2023-09-22 76.00 76.05 75.43 75.43 0.0M
2023-09-21 74.69 76.05 74.69 75.46 0.0M
2023-09-20 77.64 77.74 77.00 77.00 0.0M
2023-09-19 77.93 78.11 77.75 78.11 0.0M
2023-09-18 78.33 78.33 76.73 77.76 0.0M
2023-09-15 78.72 78.72 77.39 77.39 0.0M
2023-09-14 77.46 77.99 77.46 77.80 0.0M
2023-09-13 78.00 78.00 76.02 76.17 0.0M
2023-09-12 76.51 76.82 76.33 76.72 0.0M
2023-09-11 78.00 78.31 78.00 78.22 0.0M
2023-09-08 78.20 78.22 78.01 78.12 0.0M
2023-09-07 77.42 78.45 77.42 78.17 0.0M
2023-09-06 77.58 77.82 77.12 77.27 0.0M
2023-09-05 77.03 77.17 76.91 77.04 0.0M
2023-09-01 75.55 77.32 75.55 76.88 0.0M
2023-08-31 74.90 75.30 74.90 75.02 0.0M
2023-08-30 76.85 76.85 73.38 74.56 0.0M
2023-08-29 74.58 75.50 74.58 75.50 0.0M
2023-08-28 75.45 75.66 75.45 75.58 0.0M
2023-08-25 74.78 75.05 74.14 74.67 0.0M
2023-08-24 75.01 75.01 74.36 74.68 0.0M
2023-08-23 73.65 75.58 73.65 75.50 0.0M
2023-08-22 75.84 75.89 75.39 75.42 0.0M
2023-08-21 75.30 75.61 74.73 75.31 0.0M
2023-08-18 74.50 75.21 74.50 75.17 0.0M
2023-08-17 75.18 75.18 74.44 74.44 0.0M
2023-08-16 78.00 78.00 75.75 75.76 0.0M
2023-08-15 80.40 80.40 77.73 77.88 0.0M
2023-08-14 78.57 78.57 77.72 78.18 0.0M
2023-08-11 80.45 80.49 79.27 79.64 0.0M
2023-08-10 80.52 80.64 78.92 80.43 0.0M
2023-08-09 78.90 79.10 78.59 78.80 0.0M
2023-08-08 76.00 78.29 76.00 78.09 0.0M
2023-08-07 78.75 79.01 78.54 78.79 0.0M
2023-08-04 77.54 79.00 77.54 78.14 0.0M
2023-08-03 76.98 77.71 76.98 77.59 0.0M
2023-08-02 78.34 78.38 77.32 77.70 0.0M
2023-08-01 79.55 80.68 79.55 79.58 0.0M
2023-07-31 81.18 81.60 81.07 81.10 0.0M
2023-07-28 80.35 80.72 79.62 80.26 0.0M
2023-07-27 80.35 80.52 80.07 80.07 0.0M
2023-07-26 79.80 79.99 79.28 79.71 0.0M
2023-07-25 79.73 79.84 79.30 79.80 0.0M
2023-07-24 78.90 79.28 78.79 79.01 0.0M
2023-07-21 79.29 79.34 79.16 79.32 0.0M
2023-07-20 79.10 79.27 78.83 79.19 0.0M
2023-07-19 80.98 80.98 79.62 79.62 0.0M
2023-07-18 78.00 79.77 78.00 79.71 0.0M
2023-07-17 75.91 79.17 75.91 78.57 0.0M
2023-07-14 78.86 78.93 78.44 78.44 0.0M
2023-07-13 78.60 79.65 78.60 79.60 0.0M
2023-07-12 77.44 78.15 77.44 77.80 0.0M
2023-07-11 78.17 78.60 78.17 78.60 0.0M
2023-07-10 78.11 78.35 78.11 78.30 0.0M
2023-07-07 77.43 78.54 77.43 78.39 0.0M
2023-07-06 77.00 77.30 76.86 77.24 0.0M
2023-07-05 78.35 78.64 78.35 78.50 0.0M
2023-07-03 81.28 81.28 79.96 80.13 0.0M
2023-06-30 79.16 79.47 79.01 79.42 0.0M
2023-06-29 78.03 79.47 78.03 79.34 0.0M
2023-06-28 79.49 79.84 79.49 79.51 0.0M
2023-06-27 78.57 78.84 78.26 78.80 0.0M
2023-06-26 77.28 78.73 77.28 78.62 0.0M
2023-06-23 79.49 79.49 78.09 78.21 0.1M
2023-06-22 82.94 83.75 82.51 82.65 0.0M
2023-06-21 80.59 81.96 80.12 80.65 0.0M
2023-06-20 80.82 80.82 80.28 80.59 0.0M
2023-06-16 79.24 80.90 79.24 79.89 0.0M
2023-06-15 79.19 80.47 79.19 80.47 0.0M
2023-06-14 81.25 81.25 80.18 80.45 0.0M
2023-06-13 81.12 81.12 79.34 79.34 0.0M
2023-06-12 78.01 78.32 77.37 78.31 0.0M
2023-06-09 77.09 77.41 77.02 77.14 0.0M
2023-06-08 73.93 74.72 73.93 74.61 0.0M
2023-06-07 75.81 75.81 73.50 73.73 0.0M
2023-06-06 74.73 75.42 74.67 75.42 0.0M
2023-06-05 72.99 72.99 72.01 72.07 0.0M
2023-06-02 71.00 72.07 71.00 71.86 0.0M
2023-06-01 69.06 69.51 68.87 69.43 0.0M
2023-05-31 69.10 69.10 67.11 67.55 0.0M
2023-05-30 70.43 70.49 70.04 70.40 0.0M
2023-05-26 68.84 69.30 68.84 69.09 0.0M
2023-05-25 68.30 68.34 68.02 68.34 0.0M
2023-05-24 68.50 68.51 68.15 68.15 0.0M
2023-05-23 68.83 69.17 68.55 68.88 0.0M
2023-05-22 70.23 70.33 70.00 70.18 0.0M
2023-05-19 70.03 70.13 69.73 70.13 0.0M
2023-05-18 71.00 71.00 70.10 70.24 0.0M
2023-05-17 71.86 71.86 69.68 69.94 0.0M
2023-05-16 70.31 70.31 69.05 69.61 0.0M
2023-05-15 70.55 70.55 69.44 69.91 0.0M
2023-05-12 71.00 71.00 69.83 70.10 0.0M
2023-05-11 68.15 68.71 68.15 68.64 0.0M
2023-05-10 69.85 70.28 68.88 68.95 0.0M
2023-05-09 68.72 70.20 68.72 70.04 0.0M
2023-05-08 68.00 68.38 68.00 68.26 0.0M
2023-05-05 67.07 67.66 67.03 67.29 0.0M
2023-05-04 66.31 66.65 66.31 66.57 0.0M
2023-05-03 65.55 66.78 65.55 66.43 0.0M
2023-05-02 65.97 65.97 65.43 65.67 0.0M
2023-05-01 64.52 66.70 64.52 66.55 0.0M
2023-04-28 67.10 67.10 65.97 66.54 0.0M
2023-04-27 66.69 67.20 66.49 67.11 0.0M
2023-04-26 65.87 66.36 65.87 65.90 0.0M
2023-04-25 66.21 66.69 65.95 65.95 0.0M
2023-04-24 66.94 66.94 66.63 66.87 0.0M
2023-04-21 66.64 66.87 66.45 66.69 0.0M
2023-04-20 66.90 66.90 66.18 66.41 0.0M
2023-04-19 66.71 66.74 66.55 66.71 0.0M
2023-04-18 67.95 67.95 67.40 67.42 0.0M
2023-04-17 66.83 66.83 66.42 66.62 0.0M
2023-04-14 69.00 69.00 67.37 67.81 0.0M
2023-04-13 65.45 65.95 65.31 65.88 0.0M
2023-04-12 65.65 65.65 64.75 64.90 0.0M
2023-04-11 64.91 64.91 63.81 64.10 0.0M
2023-04-10 61.91 62.10 61.83 62.09 0.0M
2023-04-06 62.76 62.76 62.41 62.46 0.0M
2023-04-05 62.83 63.33 62.62 62.73 0.0M
2023-04-04 64.80 65.00 64.64 64.67 0.0M
2023-04-03 64.71 64.99 64.71 64.95 0.0M
2023-03-31 65.00 65.02 63.75 65.01 0.0M
2023-03-30 64.40 64.62 64.38 64.62 0.0M
2023-03-29 64.64 64.91 64.64 64.75 0.0M
2023-03-28 64.70 64.74 64.55 64.63 0.0M
2023-03-27 63.99 64.06 63.75 64.06 0.0M
2023-03-24 62.88 62.88 62.59 62.87 0.0M
2023-03-23 63.70 63.89 63.24 63.24 0.0M
2023-03-22 62.85 63.47 62.81 63.07 0.0M
2023-03-21 63.01 63.27 62.75 63.27 0.0M
2023-03-20 62.04 62.92 62.04 62.92 0.0M
2023-03-17 61.47 61.90 61.47 61.63 0.0M
2023-03-16 60.89 61.15 60.54 61.05 0.0M
2023-03-15 60.74 60.80 60.46 60.61 0.0M
2023-03-14 61.53 61.53 60.91 61.09 0.0M
2023-03-13 62.13 62.52 62.07 62.21 0.0M
2023-03-10 63.60 63.60 62.80 62.93 0.0M
2023-03-09 63.91 63.91 63.14 63.19 0.0M
2023-03-08 62.86 62.86 62.50 62.58 0.0M
2023-03-07 63.71 63.71 62.66 62.79 0.0M
2023-03-06 63.13 63.56 63.06 63.10 0.0M
2023-03-03 62.13 62.56 61.92 62.45 0.0M
2023-03-02 60.47 60.78 60.26 60.78 0.0M
2023-03-01 60.53 60.53 60.13 60.25 0.0M
2023-02-28 59.56 59.91 59.56 59.65 0.0M
2023-02-27 60.39 60.86 60.39 60.45 0.0M
2023-02-24 60.00 60.01 59.40 59.86 0.0M
2023-02-23 60.19 61.12 60.03 60.51 0.0M
2023-02-22 60.61 60.71 60.04 60.04 0.0M
2023-02-21 61.08 61.23 60.89 60.93 0.0M
2023-02-17 60.88 61.81 60.88 61.77 0.0M
2023-02-16 61.52 61.90 61.52 61.63 0.0M
2023-02-15 61.93 61.93 61.54 61.73 0.0M
2023-02-14 62.68 63.15 62.68 62.89 0.0M
2023-02-13 62.81 63.12 62.59 63.03 0.0M
2023-02-10 62.58 63.18 62.58 63.00 0.0M
2023-02-09 63.05 63.05 62.24 62.25 0.0M
2023-02-08 61.91 61.91 61.60 61.62 0.0M
2023-02-07 61.20 61.92 61.08 61.92 0.0M
2023-02-06 60.89 60.89 60.62 60.72 0.0M
2023-02-03 61.48 62.39 61.23 61.56 0.0M
2023-02-02 64.21 64.21 63.15 63.60 0.0M
2023-02-01 64.82 65.17 64.21 64.94 0.0M
2023-01-31 64.44 64.59 64.20 64.46 0.0M
2023-01-30 64.48 64.54 64.26 64.32 0.0M
2023-01-27 64.79 64.90 64.65 64.74 0.0M
2023-01-26 64.18 64.18 63.74 64.08 0.0M
2023-01-25 63.93 64.30 63.93 64.30 0.0M
2023-01-24 64.20 64.50 64.16 64.29 0.0M
2023-01-23 63.10 63.84 63.10 63.66 0.0M
2023-01-20 63.03 63.64 63.03 63.63 0.0M
2023-01-19 63.37 63.37 63.07 63.37 0.0M
2023-01-18 64.00 64.27 63.35 63.36 0.0M
2023-01-17 63.50 63.78 63.50 63.78 0.0M
2023-01-13 62.06 63.05 62.06 63.05 0.0M
2023-01-12 61.75 62.67 61.65 62.45 0.0M
2023-01-11 61.00 61.32 61.00 61.22 0.0M
2023-01-10 60.92 60.94 60.68 60.89 0.0M
2023-01-09 58.76 60.91 58.76 60.52 0.0M
2023-01-06 59.13 60.50 59.13 60.41 0.0M
2023-01-05 59.61 59.87 59.43 59.70 0.0M
2023-01-04 61.50 61.50 60.77 60.92 0.0M
2023-01-03 63.16 63.49 62.66 62.86 0.0M