Itochu Corp (PK) (ITOCY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.078 | -5.49103570579 | 92.478 | 93.57 | 87.37 | 60158 | 92.25847782 | DR |
| 4 | -6.505 | -6.92721367339 | 93.905 | 95.8042 | 87.37 | 65517 | 92.18209605 | DR |
| 12 | -15.1 | -14.7317073171 | 102.5 | 106.689 | 87.37 | 45585 | 95.77085276 | DR |
| 26 | -1.91 | -2.13861829582 | 89.31 | 116.5 | 86.29 | 43682 | 98.99781429 | DR |
| 52 | -3.775 | -4.14038936112 | 91.175 | 116.5 | 79.25 | 38780 | 95.41231852 | DR |
| 156 | 21.81 | 33.252020125 | 65.59 | 116.5 | 48.31 | 36801 | 77.54880371 | DR |
| 260 | 39.93 | 84.1162839688 | 47.47 | 116.5 | 33.16 | 30959 | 70.79288027 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 87.4 | -2.61 | -2.90 | 88.095 | 88.33 | 87.37 | 43059 |
| 1738880400 | 90.01 | -3.25 | -3.48 | 90 | 91.85 | 89.73 | 47566 |
| 1738794000 | 93.26 | 1.25 | 1.36 | 92.3 | 93.57 | 92.105 | 99479 |
| 1738708080 | 92.01 | -0.69 | -0.74 | 91.935 | 92.28 | 91.401 | 30701 |
| 1738621740 | 92.7 | 0.55 | 0.60 | 90.09 | 93.22 | 90.09 | 51449 |
| 1738362000 | 92.15 | -1.63 | -1.74 | 92.478 | 93.15 | 92.15 | 71597 |
| 1738276080 | 93.78 | 2.03 | 2.21 | 91 | 93.78 | 91 | 72395 |
| 1738189740 | 91.75 | -0.39 | -0.43 | 91.9 | 92.37 | 91.19 | 54994 |
| 1738103280 | 92.144 | 0.6 | 0.66 | 92.65 | 93.65 | 91.66 | 73762 |
| 1738016820 | 91.54 | -0.23 | -0.25 | 91.79 | 93.155 | 91.43 | 60325 |
| 1737757440 | 91.77 | 0.69 | 0.76 | 93.67 | 93.67 | 91 | 45159 |
| 1737671220 | 91.08 | 0.56 | 0.62 | 91.02 | 91.577 | 90.29 | 57560 |
| 1737584640 | 90.52 | -2.29 | -2.47 | 90.727 | 90.852 | 90.52 | 81177 |
| 1737498540 | 92.81 | 0.68 | 0.74 | 94.85 | 94.85 | 92.13 | 61658 |
| 1737152880 | 92.13 | 0.57 | 0.62 | 92.0475 | 92.25 | 91.487 | 79851 |
| 1737066420 | 91.558 | -0.96 | -1.04 | 91.48 | 91.62 | 91.17 | 63265 |
| 1736979720 | 92.52 | -0.9 | -0.96 | 93.01 | 93.01 | 92.227 | 59705 |
| 1736893380 | 93.42 | 0.98 | 1.06 | 94.34 | 94.34 | 92.96 | 62559 |
| 1736806800 | 92.436 | -0.08 | -0.09 | 92.51 | 92.51 | 91.59 | 84031 |
| 1736547720 | 92.52 | -5.08 | -5.20 | 93.905 | 95.8042 | 92.17 | 87593 |
| 1736375340 | 97.6 | -0.43 | -0.44 | 95.34 | 97.79 | 95.34 | 27904 |
| 1736288940 | 98.03 | -1.33 | -1.34 | 99 | 99.98 | 97.67 | 35587 |
| 1736202360 | 99.36 | -0.43 | -0.43 | 101.02 | 101.322 | 98.1063 | 39444 |
| 1735942980 | 99.79 | 1.24 | 1.26 | 97.725 | 100.37 | 97.725 | 29983 |
| 1735856700 | 98.55 | -0.01 | -0.01 | 97.8 | 100.18 | 97.8 | 45423 |
| 1735683960 | 98.56 | -0.23 | -0.23 | 98.8 | 99.36 | 98.39 | 15651 |
| 1735597740 | 98.79 | -0.21 | -0.21 | 97.76 | 98.95 | 97.76 | 31772 |
| 1735338000 | 99 | 0.5 | 0.51 | 98.75 | 101.42 | 98.01 | 22735 |
| 1735252020 | 98.5 | 0.09 | 0.09 | 100.23 | 100.8 | 97.839 | 26542 |
| 1735078200 | 98.41 | 1.38 | 1.42 | 98.545 | 99.67 | 97.515 | 32015 |
| 1734992400 | 97.03 | 0.81 | 0.84 | 96.5 | 97.61 | 96.15 | 63175 |
| 1734733200 | 96.22 | 0.26 | 0.27 | 95.635 | 97.539 | 95.56 | 46592 |
| 1734646800 | 95.96 | -1.41 | -1.45 | 94.5 | 97.14 | 94.5 | 35083 |
| 1734560940 | 97.37 | -2.13 | -2.14 | 100.0925 | 100.5512 | 97.28 | 25240 |
| 1734474360 | 99.5 | -0.13 | -0.13 | 99.72 | 99.8906 | 99.27 | 46743 |
| 1734388140 | 99.63 | -0.97 | -0.96 | 98.3 | 101.43 | 98.3 | 32543 |
| 1734128940 | 100.6 | -1.4 | -1.37 | 101.5 | 102.19 | 100.2 | 17179 |
| 1734042480 | 102 | -0.27 | -0.27 | 102.1 | 103.99 | 102 | 22380 |
| 1733955900 | 102.2728 | 0.97 | 0.96 | 102 | 102.55 | 102 | 20982 |
| 1733869200 | 101.305 | -0.51 | -0.50 | 100.76 | 101.68 | 100.1925 | 22275 |
| 1733782800 | 101.81 | 0.09 | 0.09 | 97.3801 | 106.689 | 97.3801 | 33943 |
| 1733523600 | 101.722 | 0.36 | 0.36 | 104.94 | 104.94 | 101.05 | 34545 |
| 1733437500 | 101.36 | -2 | -1.93 | 103.5 | 103.5 | 101.12 | 72906 |
| 1733350980 | 103.36 | 0.25 | 0.24 | 103.4 | 106.46 | 103.23 | 16278 |
| 1733264700 | 103.11 | 2.79 | 2.78 | 103.65 | 103.65 | 102.795 | 29022 |
| 1733178180 | 100.325 | 1.37 | 1.38 | 99 | 100.52 | 98.96 | 26842 |
| 1732918200 | 98.96 | 2.93 | 3.05 | 96.87 | 99.42 | 96.525 | 15093 |
| 1732746540 | 96.03 | -1.47 | -1.51 | 94.26 | 97.176 | 94.26 | 25170 |
| 1732660140 | 97.5 | -0.4 | -0.41 | 97.2 | 97.5 | 96.85 | 34178 |
| 1732573560 | 97.9 | -1.01 | -1.02 | 98.33 | 99.115 | 97.71 | 55440 |
| 1732314000 | 98.91 | 0 | 0.00 | 99.268 | 99.268 | 98.38 | 37296 |
| 1732227900 | 98.91 | -0.11 | -0.11 | 96.66 | 98.93 | 96.66 | 66555 |
| 1732141740 | 99.02 | -0.92 | -0.92 | 99.02 | 99.05 | 98.48 | 34285 |
| 1732054800 | 99.94 | -1.86 | -1.82 | 99.6 | 100.25 | 99.6 | 57994 |
| 1731968640 | 101.795 | 0.89 | 0.89 | 100.0496 | 101.8 | 100.0496 | 35769 |
| 1731709260 | 100.9 | -1.65 | -1.61 | 102.5 | 102.5 | 100.775 | 47763 |
| 1731622800 | 102.55 | 0.25 | 0.24 | 103.69 | 106.25 | 102.3183 | 388092 |
| 1731536760 | 102.3 | -0.38 | -0.37 | 102 | 103.75 | 99.02 | 310807 |
| 1731450480 | 102.68 | -0.75 | -0.73 | 101.4 | 103.39 | 101.4 | 39917 |
| 1731363600 | 103.43 | 1.93 | 1.90 | 101.5 | 103.586 | 101.5 | 23681 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
