Itochu Corp (IOC)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -2.09161263334 | 47.81 | 48.64 | 46.51 | 2894 | 47.37545894 | DE |
| 4 | -1.33 | -2.76277523889 | 48.14 | 50.7 | 46.51 | 2393 | 48.39438234 | DE |
| 12 | 1.68 | 3.7225792156 | 45.13 | 50.7 | 35.77 | 4665 | 44.00119784 | DE |
| 26 | 6.95 | 17.4360260913 | 39.86 | 50.7 | 35.77 | 3598 | 44.39833597 | DE |
| 52 | 12.8 | 37.6359894149 | 34.01 | 50.7 | 32.79 | 3070 | 42.24648015 | DE |
| 156 | 12.18 | 35.1718163442 | 34.63 | 50.7 | 31.9 | 3087 | 41.38749005 | DE |
| 260 | 12.18 | 35.1718163442 | 34.63 | 50.7 | 31.9 | 3087 | 41.38749005 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 47 | -0.5 | -1.05 | 47 | 47.2 | 46.51 | 1109 |
| 1729196760 | 47.5 | -0.34 | -0.71 | 47.48 | 47.99 | 47.01 | 1453 |
| 1729110360 | 47.84 | 1.04 | 2.22 | 47.44 | 47.84 | 46.74 | 1253 |
| 1729023960 | 46.8 | -1.29 | -2.68 | 47.61 | 47.67 | 46.8 | 6748 |
| 1728937620 | 48.09 | 0.13 | 0.27 | 47.72 | 48.64 | 47.72 | 1456 |
| 1728678360 | 47.96 | 0.06 | 0.13 | 47.81 | 47.96 | 47.61 | 3558 |
| 1728591960 | 47.9 | -0.21 | -0.44 | 47.93 | 48.78 | 47.81 | 1604 |
| 1728505560 | 48.11 | -0.51 | -1.05 | 47.79 | 48.31 | 47.23 | 1686 |
| 1728419160 | 48.62 | -0.38 | -0.78 | 48.48 | 48.63 | 47.74 | 879 |
| 1728332760 | 49 | -0.9 | -1.80 | 49.62 | 49.71 | 48.81 | 3538 |
| 1728073560 | 49.9 | 1.11 | 2.28 | 49.16 | 49.9 | 48.8 | 2178 |
| 1727987220 | 48.79 | -0.75 | -1.51 | 48.98 | 49.05 | 48.31 | 864 |
| 1727900820 | 49.54 | 0.18 | 0.36 | 48.87 | 49.54 | 48.86 | 1022 |
| 1727814420 | 49.36 | 1.12 | 2.32 | 49.9 | 50.7 | 49.22 | 4482 |
| 1727728020 | 48.24 | 0.98 | 2.07 | 48.76 | 49.38 | 48.24 | 1363 |
| 1727468760 | 47.26 | -2.1 | -4.25 | 49.2 | 49.2 | 47.02 | 1802 |
| 1727382360 | 49.36 | 0.89 | 1.84 | 49.07 | 49.99 | 49.02 | 4483 |
| 1727295960 | 48.47 | -0.18 | -0.37 | 48.25 | 48.67 | 48.01 | 3343 |
| 1727209560 | 48.65 | -0.36 | -0.73 | 48.73 | 48.99 | 48.21 | 2431 |
| 1727123160 | 49.01 | 0.54 | 1.11 | 48.05 | 49.49 | 47.87 | 2452 |
| 1726864020 | 48.47 | 0.44 | 0.92 | 48.14 | 48.47 | 47.37 | 1263 |
| 1726777560 | 48.03 | 1.05 | 2.23 | 48 | 48.73 | 47.95 | 1502 |
| 1726691220 | 46.98 | 0.31 | 0.66 | 46.96 | 46.98 | 46.02 | 1378 |
| 1726604760 | 46.67 | -0.34 | -0.72 | 47.1 | 47.95 | 46.55 | 4333 |
| 1726518420 | 47.01 | 0.08 | 0.17 | 46.92 | 47.72 | 46.62 | 2474 |
| 1726259160 | 46.93 | -0.66 | -1.39 | 47.26 | 47.49 | 46.52 | 1995 |
| 1726172760 | 47.59 | -1.13 | -2.32 | 47.52 | 47.71 | 46.91 | 5829 |
| 1726086360 | 48.72 | 0.84 | 1.75 | 48.22 | 48.72 | 47.42 | 1373 |
| 1725999960 | 47.88 | -0.17 | -0.35 | 48.16 | 48.48 | 47.35 | 2909 |
| 1725913620 | 48.05 | 2.04 | 4.43 | 47.97 | 48.34 | 46.96 | 3048 |
| 1725654360 | 46.01 | -1.19 | -2.52 | 47.89 | 47.89 | 46.01 | 1033 |
| 1725567960 | 47.2 | 0.39 | 0.83 | 46.99 | 47.74 | 46.92 | 2222 |
| 1725481560 | 46.81 | -0.79 | -1.66 | 46.59 | 46.99 | 46 | 4358 |
| 1725395160 | 47.6 | -0.44 | -0.92 | 48.16 | 48.79 | 47.6 | 6377 |
| 1725308760 | 48.04 | 0.43 | 0.90 | 48 | 48.04 | 47.66 | 2751 |
| 1725049560 | 47.61 | 1.1 | 2.37 | 48.04 | 48.04 | 47.61 | 2542 |
| 1724963160 | 46.51 | 0.87 | 1.91 | 46.05 | 47.19 | 46.05 | 4804 |
| 1724876760 | 45.64 | 0.15 | 0.33 | 45.75 | 45.99 | 45.01 | 2093 |
| 1724790420 | 45.49 | 1.02 | 2.29 | 45.9 | 45.9 | 45 | 1703 |
| 1724704020 | 44.47 | 0.13 | 0.29 | 44.6 | 44.78 | 44.34 | 6735 |
| 1724444820 | 44.34 | 0.11 | 0.25 | 44.19 | 44.4 | 43.87 | 1704 |
| 1724358420 | 44.23 | 0.37 | 0.84 | 43.85 | 44.42 | 43.6 | 2526 |
| 1724271960 | 43.86 | -0.54 | -1.22 | 43.99 | 44.19 | 43.81 | 2149 |
| 1724185560 | 44.4 | -0.08 | -0.18 | 44.45 | 44.6 | 44.01 | 6793 |
| 1724099220 | 44.48 | 0.87 | 1.99 | 44.33 | 44.79 | 43.75 | 6674 |
| 1723840020 | 43.61 | -1.07 | -2.39 | 44.13 | 44.2 | 43.61 | 4292 |
| 1723753620 | 44.68 | 1.18 | 2.71 | 43.17 | 44.69 | 43.17 | 2791 |
| 1723667160 | 43.5 | 0.14 | 0.32 | 43.59 | 43.59 | 42.94 | 2351 |
| 1723580760 | 43.36 | 0.76 | 1.78 | 42.96 | 43.36 | 42.04 | 3222 |
| 1723494360 | 42.6 | 0 | 0.00 | 42.35 | 42.98 | 42.31 | 3126 |
| 1723235220 | 42.6 | 2 | 4.93 | 42 | 43.09 | 41.81 | 4022 |
| 1723148820 | 40.6 | -0.38 | -0.93 | 40.119999 | 40.79 | 39.54 | 4933 |
| 1723062360 | 40.979999 | 0.08 | 0.20 | 41.09 | 41.99 | 40.409999 | 12541 |
| 1722975960 | 40.9 | 1.91 | 4.90 | 39.82 | 43.99 | 39.31 | 36113 |
| 1722889620 | 38.99 | -3.11 | -7.39 | 38 | 40 | 35.77 | 41267 |
| 1722630360 | 42.1 | -2.79 | -6.22 | 43 | 43 | 41.11 | 19168 |
| 1722544020 | 44.89 | -2.61 | -5.49 | 46.05 | 46.05 | 44.89 | 9059 |
| 1722457560 | 47.5 | 1.79 | 3.92 | 46.81 | 48.4 | 46.71 | 5184 |
| 1722371220 | 45.71 | -0.11 | -0.24 | 45.49 | 45.79 | 45.01 | 1862 |
| 1722284760 | 45.82 | 0.31 | 0.68 | 46.37 | 47 | 45.82 | 1553 |
| 1722025620 | 45.51 | -0.01 | -0.02 | 45.13 | 45.79 | 45.06 | 1247 |
| 1721939160 | 45.52 | -0.7 | -1.51 | 45.38 | 45.92 | 44.79 | 4907 |
| 1721852820 | 46.22 | -0.82 | -1.74 | 46.21 | 46.69 | 45.51 | 6008 |
| 1721766420 | 47.04 | 0.06 | 0.13 | 46.41 | 47.19 | 46.41 | 4005 |
| 1721679960 | 46.98 | 0.18 | 0.38 | 47.05 | 47.31 | 46.59 | 3223 |
| 1721420760 | 46.8 | 0.1 | 0.21 | 47.12 | 47.6 | 46.59 | 3623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
