Itochu Corp (IOC)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 42.21 | 0.8 | 1.93 | 41.58 | 42.4 | 41.5 | 4486 |
| 1740518820 | 41.409999 | 1.21 | 3.01 | 41.119999 | 42.99 | 41.119999 | 10222 |
| 1740432420 | 40.2 | 0.95 | 2.42 | 39.01 | 41.6 | 39.01 | 17150 |
| 1740173220 | 39.25 | 0.89 | 2.32 | 38.83 | 39.58 | 38.45 | 7642 |
| 1740086820 | 38.36 | -1.14 | -2.89 | 39.24 | 39.69 | 38.36 | 8492 |
| 1740000420 | 39.5 | -0.66 | -1.64 | 39.409999 | 39.5 | 38.619999 | 9383 |
| 1739914020 | 40.159999 | -0.24 | -0.59 | 40.01 | 40.299999 | 39.68 | 8547 |
| 1739827620 | 40.4 | -0.61 | -1.49 | 40.5 | 40.5 | 40.159999 | 5048 |
| 1739568420 | 41.01 | -1.16 | -2.75 | 41.31 | 41.31 | 40.51 | 5807 |
| 1739482020 | 42.17 | 1.34 | 3.28 | 41.38 | 42.99 | 41.22 | 6452 |
| 1739395620 | 40.83 | -0.97 | -2.32 | 41.28 | 41.58 | 40.25 | 10664 |
| 1739309220 | 41.799999 | -0.06 | -0.14 | 41.85 | 41.99 | 41.39 | 2123 |
| 1739222820 | 41.86 | -0.49 | -1.16 | 42.29 | 42.29 | 41.22 | 11439 |
| 1738963620 | 42.35 | -1.29 | -2.96 | 42.74 | 42.85 | 42.01 | 5709 |
| 1738877220 | 43.64 | -2.55 | -5.52 | 43.05 | 43.9 | 43 | 3817 |
| 1738790820 | 46.19 | 1.8 | 4.05 | 45.03 | 46.19 | 44.49 | 1016 |
| 1738704420 | 44.39 | -0.57 | -1.27 | 44.62 | 44.62 | 44 | 1619 |
| 1738618020 | 44.96 | -0.31 | -0.68 | 44.7 | 45.46 | 44.51 | 2285 |
| 1738358820 | 45.27 | -0.05 | -0.11 | 44.9 | 45.55 | 44.89 | 3639 |
| 1738272420 | 45.32 | 1.03 | 2.33 | 44.5 | 45.32 | 44.5 | 1628 |
| 1738186020 | 44.29 | -0.34 | -0.76 | 44.39 | 44.52 | 43.89 | 1006 |
| 1738099620 | 44.63 | 1.07 | 2.46 | 44.03 | 44.63 | 43.81 | 1545 |
| 1738013220 | 43.56 | 0.13 | 0.30 | 43.45 | 44.15 | 43.36 | 3857 |
| 1737754020 | 43.43 | -0.17 | -0.39 | 43.56 | 43.56 | 43.01 | 6806 |
| 1737667620 | 43.6 | 0.15 | 0.35 | 43.23 | 43.6 | 42.869999 | 25893 |
| 1737581220 | 43.45 | -0.65 | -1.47 | 44.01 | 44.01 | 43 | 9592 |
| 1737494820 | 44.1 | 0 | 0.00 | 44.01 | 44.47 | 44.01 | 9374 |
| 1737408420 | 44.1 | -0.59 | -1.32 | 44.41 | 44.77 | 44.07 | 2524 |
| 1737149220 | 44.69 | 0.07 | 0.16 | 44.67 | 45.02 | 44.4 | 2300 |
| 1737062820 | 44.62 | -0.54 | -1.20 | 44.98 | 44.98 | 44.42 | 2825 |
| 1736976420 | 45.16 | -0.35 | -0.77 | 44.77 | 45.16 | 44.41 | 8333 |
| 1736890020 | 45.51 | 0.58 | 1.29 | 46.23 | 46.23 | 45.31 | 1250 |
| 1736803620 | 44.93 | -0.67 | -1.47 | 44.77 | 45.96 | 44.77 | 2531 |
| 1736544420 | 45.6 | -0.86 | -1.85 | 45.51 | 46 | 44.51 | 8513 |
| 1736458020 | 46.46 | -1.39 | -2.90 | 46.5 | 46.5 | 46.09 | 2541 |
| 1736371620 | 47.85 | 0.85 | 1.81 | 47.39 | 48.1 | 46.94 | 3166 |
| 1736285220 | 47 | -0.37 | -0.78 | 47.31 | 47.73 | 47 | 1218 |
| 1736198820 | 47.37 | -1 | -2.07 | 48.24 | 48.24 | 47.37 | 896 |
| 1735939620 | 48.37 | -0.11 | -0.23 | 48.99 | 48.99 | 48.01 | 986 |
| 1735853220 | 48.48 | 0.06 | 0.12 | 48.65 | 48.99 | 48 | 3938 |
| 1735594020 | 48.42 | 0.12 | 0.25 | 47.8 | 48.42 | 47.28 | 1182 |
| 1735334820 | 48.3 | 1.79 | 3.85 | 47.11 | 48.32 | 47.11 | 2564 |
| 1734989220 | 46.51 | 0.1 | 0.22 | 46.34 | 47.14 | 46.34 | 2557 |
| 1734730020 | 46.41 | -0.08 | -0.17 | 46.26 | 46.41 | 45.43 | 2838 |
| 1734643620 | 46.49 | -1.01 | -2.13 | 46.36 | 46.71 | 45.67 | 4425 |
| 1734557220 | 47.5 | 0.25 | 0.53 | 47.29 | 47.5 | 46.63 | 1745 |
| 1734470820 | 47.25 | 0.47 | 1.00 | 47.07 | 47.25 | 46.57 | 2465 |
| 1734384420 | 46.78 | -1.23 | -2.56 | 47.79 | 47.79 | 46.78 | 2531 |
| 1734125220 | 48.01 | -0.6 | -1.23 | 48.14 | 48.71 | 47.66 | 1691 |
| 1734038820 | 48.61 | 0.42 | 0.87 | 48.45 | 48.99 | 48.11 | 1762 |
| 1733952420 | 48.19 | -0.1 | -0.21 | 48.18 | 48.71 | 48.11 | 450 |
| 1733866020 | 48.29 | 0.41 | 0.86 | 47.87 | 48.96 | 47.87 | 1768 |
| 1733779620 | 47.88 | -0.33 | -0.68 | 48.69 | 48.79 | 47.78 | 2597 |
| 1733520420 | 48.21 | 0.01 | 0.02 | 47.6 | 48.21 | 47.16 | 1828 |
| 1733434020 | 48.2 | -0.8 | -1.63 | 48.67 | 49.2 | 48 | 4379 |
| 1733347620 | 49 | -0.26 | -0.53 | 49.01 | 49.09 | 49 | 1626 |
| 1733261220 | 49.26 | 1.79 | 3.77 | 48.41 | 49.34 | 48.31 | 2775 |
| 1733174820 | 47.47 | 1.1 | 2.37 | 47.09 | 47.99 | 46.81 | 8481 |
| 1732915620 | 46.37 | 0.97 | 2.14 | 45.91 | 46.93 | 45.91 | 1723 |
| 1732829220 | 45.4 | -0.51 | -1.11 | 45.91 | 45.91 | 45.4 | 2016 |
| 1732742820 | 45.91 | -0.13 | -0.28 | 45.8 | 46.05 | 45.26 | 720 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
