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 | -0.79 | -0.869278169014 | 90.88 | 94.23 | 89.25 | 58335 | 91.50452893 | DR |
| 4 | 5.09 | 5.98823529412 | 85 | 94.23 | 79.12 | 123025 | 86.64742924 | DR |
| 12 | -10.0025 | -9.99325623798 | 100.0925 | 101.42 | 79.12 | 76201 | 89.57929734 | DR |
| 26 | -13.3 | -12.8639133378 | 103.39 | 116.5 | 79.12 | 56507 | 94.72012938 | DR |
| 52 | 4.3 | 5.01223918872 | 85.79 | 116.5 | 79.12 | 44145 | 94.21522979 | DR |
| 156 | 23.96 | 36.2316649025 | 66.13 | 116.5 | 48.31 | 39400 | 78.52745995 | DR |
| 260 | 50.59 | 128.075949367 | 39.5 | 116.5 | 33.16 | 32637 | 71.97774618 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 90.09 | -0.53 | -0.58 | 90 | 90.75 | 89.25 | 46460 |
| 1741641600 | 90.62 | -2.47 | -2.65 | 94.23 | 94.23 | 90.55 | 50334 |
| 1741386000 | 93.09 | 2.84 | 3.15 | 92.25 | 93.1 | 90.474 | 106176 |
| 1741300140 | 90.25 | -1.67 | -1.82 | 93.75 | 93.75 | 90.01 | 56858 |
| 1741213440 | 91.92 | 1.32 | 1.46 | 90.88 | 92.12 | 90.88 | 31848 |
| 1741126800 | 90.6 | -0.23 | -0.25 | 93 | 93 | 90 | 152404 |
| 1741040760 | 90.83 | 2.04 | 2.30 | 90 | 92.23 | 90 | 81189 |
| 1740781260 | 88.79 | -0.65 | -0.73 | 88.94 | 89.12 | 88.5 | 60839 |
| 1740695340 | 89.44 | 0.94 | 1.06 | 90.25 | 91.24 | 89.44 | 47266 |
| 1740608400 | 88.5 | 1.83 | 2.11 | 87.76 | 88.67 | 86.6856 | 419923 |
| 1740522480 | 86.67 | 3.87 | 4.67 | 87.745 | 87.98 | 86.4 | 325820 |
| 1740435600 | 82.8 | 1.99 | 2.46 | 82.15 | 84.73 | 82.15 | 481066 |
| 1740176400 | 80.81 | -0.24 | -0.30 | 81.5 | 81.67 | 80.56 | 44721 |
| 1740090480 | 81.054 | -0.61 | -0.74 | 84 | 84 | 79.12 | 57345 |
| 1740003960 | 81.66 | -2.06 | -2.46 | 82.12 | 83.53 | 81.17 | 104073 |
| 1739917740 | 83.72 | -1.48 | -1.74 | 86.44 | 86.44 | 83.61 | 90998 |
| 1739572020 | 85.2 | -2.1 | -2.41 | 86.62 | 86.62 | 85.15 | 65889 |
| 1739485320 | 87.3 | 2.5 | 2.95 | 86.87 | 87.33 | 86.7524 | 47323 |
| 1739398920 | 84.8 | -1.59 | -1.84 | 85 | 86.2 | 84.34 | 66952 |
| 1739312940 | 86.39 | 0.04 | 0.05 | 86.92 | 87.18 | 86.224 | 39548 |
| 1739226000 | 86.35 | -1.05 | -1.20 | 86.6425 | 86.75 | 86.33 | 49016 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
