Stockscreener 앱 받기
109.29
1.76%
1.89
시간 외 거래:
107.92
-1.37
-1.25%
Itochu Corporation ADR 주식 (ITOCY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $109.4 | $108.3 | $1.13 | 23,999.0 | +1.76% |
| 2025-08-07 | $107.4 | $106.8 | $0.6499 | 25,717.0 | -0.48% |
| 2025-08-06 | $108.3 | $106.7 | $1.57 | 12,786.0 | +3.28% |
| 2025-08-05 | $105.2 | $104.4 | $0.83 | 50,246.0 | -0.87% |
| 2025-08-04 | $106.1 | $104.9 | $1.24 | 30,676.0 | +0.59% |
| 2025-08-01 | $104.8 | $103.6 | $1.18 | 18,309.0 | -0.46% |
| 2025-07-31 | $106.2 | $104.8 | $1.39 | 24,700.0 | +0.10% |
| 2025-07-30 | $106.2 | $104.8 | $1.43 | 77,605.0 | +0.70% |
| 2025-07-29 | $107.1 | $104.0 | $3.08 | 30,758.0 | -0.51% |
| 2025-07-28 | $107.2 | $104.7 | $2.47 | 17,517.0 | -1.80% |
| 2025-07-25 | $106.9 | $106.5 | $0.34 | 16,605.0 | -1.55% |
| 2025-07-24 | $109.0 | $108.3 | $0.665 | 24,867.0 | +0.14% |
| 2025-07-23 | $111.3 | $106.7 | $4.63 | 33,193.0 | +4.62% |
| 2025-07-22 | $106.5 | $103.4 | $3.06 | 39,016.0 | +0.89% |
| 2025-07-21 | $103.3 | $101.7 | $1.69 | 28,548.0 | +1.05% |
| 2025-07-18 | $102.9 | $101.3 | $1.55 | 77,621.0 | -0.84% |
| 2025-07-17 | $102.6 | $101.9 | $0.6625 | 79,278.0 | +0.46% |
| 2025-07-16 | $102.2 | $101.4 | $0.797 | 40,909.0 | +1.00% |
| 2025-07-15 | $103.1 | $100.8 | $2.34 | 41,700.0 | -3.18% |
| 2025-07-14 | $104.7 | $103.9 | $0.778 | 36,873.0 | +1.02% |
| 2025-07-11 | $108.5 | $103.1 | $5.43 | 54,028.0 | -1.03% |
Itochu Corporation ADR 주식 (ITOCY) 연도별 가격 이력
이 심층 분석에서는 Itochu Corporation ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ITOCY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Itochu Corporation ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Itochu Corporation ADR 주식 (ITOCY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $109.4 | $103.6 | $5.78 | 161,733.0 | +3.82% |
| 2025-07 | $111.3 | $100.8 | $10.50 | 811,325.0 | +0.52% |
| 2025-06 | $109.2 | $99.78 | $9.45 | 1,106,690.0 | -1.56% |
| 2025-05 | $107.4 | $97.88 | $9.52 | 1,580,704.0 | +3.79% |
| 2025-04 | $106.3 | $81.51 | $24.78 | 1,655,442.0 | +10.21% |
| 2025-03 | $103.0 | $89.25 | $13.80 | 1,191,588.0 | +4.75% |
| 2025-02 | $93.57 | $79.12 | $14.45 | 2,186,127.0 | -3.65% |
| 2025-01 | $101.3 | $90.29 | $11.03 | 1,218,293.0 | -6.50% |
Itochu Corporation ADR 주식 (ITOCY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $106.7 | $94.50 | $12.19 | 670,918.0 | -0.17% |
| 2024-11 | $107.0 | $94.26 | $12.79 | 1,298,417.0 | -0.04% |
| 2024-10 | $111.8 | $96.49 | $15.30 | 625,876.0 | -8.04% |
| 2024-09 | $116.5 | $97.88 | $18.62 | 734,914.0 | +1.77% |
| 2024-08 | $106.0 | $79.25 | $26.79 | 978,689.0 | +3.40% |
| 2024-07 | $104.6 | $95.77 | $8.84 | 452,018.0 | +4.02% |
| 2024-06 | $99.03 | $89.19 | $9.84 | 491,675.0 | +3.95% |
| 2024-05 | $96.43 | $88.98 | $7.45 | 636,818.0 | +5.46% |
| 2024-04 | $92.25 | $83.24 | $9.01 | 964,839.0 | +4.85% |
| 2024-03 | $90.03 | $83.17 | $6.86 | 966,263.0 | -1.34% |
| 2024-02 | $92.87 | $86.33 | $6.54 | 790,195.0 | -4.63% |
| 2024-01 | $91.86 | $79.33 | $12.53 | 1,772,417.0 | +0.00% |
Itochu Corporation ADR 주식 (ITOCY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $74.65 | $68.15 | $6.50 | 284,614.0 | -0.01% |
| 2023-09 | $78.72 | $72.20 | $6.52 | 279,077.0 | -3.60% |
| 2023-08 | $80.68 | $73.38 | $7.30 | 389,457.0 | -7.49% |
| 2023-07 | $81.60 | $75.91 | $5.69 | 319,560.0 | +2.11% |
| 2023-06 | $83.20 | $68.87 | $14.33 | 504,435.0 | +17.57% |
| 2023-05 | $71.86 | $64.52 | $7.34 | 400,800.0 | +1.52% |
| 2023-04 | $69.00 | $61.83 | $7.17 | 356,199.0 | +2.35% |
| 2023-03 | $65.02 | $60.17 | $4.85 | 313,109.0 | +8.99% |
| 2023-02 | $65.17 | $59.40 | $5.77 | 238,113.0 | -7.47% |
| 2023-01 | $64.90 | $58.76 | $6.14 | 310,393.0 | +3.14% |
0.00%
0.89%
자본화:
|
볼륨(24시간):