Get the Stockscreener App
12.44
1.11%
-0.14
Itochu Corporation Stock (ITOCF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2026 | $12.71 | $12.16 | $0.546 | 11,733.0 | -1.11% |
| May 22, 2026 | $13.14 | $11.25 | $1.89 | 50,037.0 | +3.58% |
| May 21, 2026 | $12.90 | $12.14 | $0.76 | 12,322.0 | -0.69% |
| May 20, 2026 | $13.32 | $12.22 | $1.10 | 69,067.0 | -8.50% |
| May 19, 2026 | $13.36 | $12.50 | $0.86 | 3,770.0 | +1.67% |
| May 18, 2026 | $13.35 | $12.59 | $0.758 | 12,372.0 | -0.23% |
| May 15, 2026 | $13.59 | $12.73 | $0.858 | 82,924.0 | -1.04% |
| May 14, 2026 | $13.84 | $12.50 | $1.34 | 11,272.0 | +2.94% |
| May 13, 2026 | $13.62 | $12.75 | $0.87 | 4,623.0 | +1.32% |
| May 12, 2026 | $13.42 | $12.54 | $0.88 | 12,616.0 | +0.90% |
| May 11, 2026 | $13.29 | $12.63 | $0.662 | 25,297.0 | -0.97% |
| May 08, 2026 | $13.47 | $12.77 | $0.698 | 5,904.0 | +0.64% |
| May 07, 2026 | $13.51 | $12.68 | $0.8252 | 5,549.0 | -3.73% |
| May 06, 2026 | $13.20 | $12.68 | $0.518 | 9,210.0 | +2.25% |
| May 05, 2026 | $12.91 | $12.43 | $0.485 | 6,049.0 | -3.30% |
| May 04, 2026 | $13.34 | $12.45 | $0.892 | 3,878.0 | +3.33% |
| May 01, 2026 | $13.00 | $12.50 | $0.504 | 6,055.0 | +2.92% |
| Apr 30, 2026 | $13.06 | $12.32 | $0.738 | 15,098.0 | -0.07% |
| Apr 29, 2026 | $12.88 | $12.05 | $0.8268 | 4,954.0 | +2.74% |
| Apr 28, 2026 | $12.70 | $11.95 | $0.75 | 5,608.0 | -4.36% |
Itochu Corporation Stock (ITOCF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Itochu Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ITOCF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Itochu Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Itochu Corporation Stock (ITOCF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $13.84 | $11.25 | $2.59 | 332,678.0 | -0.79% |
| Apr, 2026 | $14.13 | $11.95 | $2.18 | 178,617.0 | -0.65% |
| Mar, 2026 | $14.13 | $12.00 | $2.13 | 395,919.0 | -12.08% |
| Feb, 2026 | $15.40 | $12.81 | $2.59 | 989,956.0 | +12.11% |
| Jan, 2026 | $14.46 | $12.00 | $2.46 | 333,495.0 | +1.19% |
Itochu Corporation Stock (ITOCF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.42 | $11.51 | $2.91 | 285,530.0 | +7.76% |
| Nov, 2025 | $12.56 | $11.14 | $1.42 | 175,090.0 | +1.47% |
| Oct, 2025 | $11.87 | $10.77 | $1.10 | 417,450.0 | -2.55% |
| Sep, 2025 | $12.34 | $11.20 | $1.14 | 305,340.0 | +0.59% |
| Aug, 2025 | $11.77 | $10.30 | $1.47 | 695,705.0 | +11.38% |
| Jul, 2025 | $11.21 | $9.97 | $1.23 | 208,470.0 | +2.82% |
| Jun, 2025 | $10.95 | $10.00 | $0.95 | 1,281,290.0 | -3.95% |
| May, 2025 | $11.01 | $9.49 | $1.51 | 1,311,360.0 | +5.47% |
| Apr, 2025 | $10.40 | $8.31 | $2.09 | 2,877,430.0 | +3.82% |
| Mar, 2025 | $10.29 | $8.80 | $1.49 | 717,465.0 | +4.18% |
| Feb, 2025 | $9.54 | $7.84 | $1.70 | 2,953,545.0 | -2.57% |
| Jan, 2025 | $10.37 | $8.81 | $1.56 | 540,150.0 | +0.15% |
Itochu Corporation Stock (ITOCF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $53.16 | $9.51 | $43.65 | 631,719.0 | -5.18% |
| Nov, 2024 | $10.63 | $9.37 | $1.26 | 344,685.0 | +5.96% |
| Oct, 2024 | $55.25 | $9.63 | $45.62 | 378,611.0 | -6.83% |
| Sep, 2024 | $11.10 | $9.67 | $1.43 | 549,005.0 | -1.71% |
| Aug, 2024 | $10.51 | $7.67 | $2.84 | 664,510.0 | +6.81% |
| Jul, 2024 | $10.77 | $9.40 | $1.37 | 531,855.0 | +0.43% |
| Jun, 2024 | $9.92 | $9.00 | $0.92 | 327,935.0 | +5.99% |
| May, 2024 | $9.82 | $8.94 | $0.884 | 416,055.0 | +3.42% |
| Apr, 2024 | $9.21 | $8.30 | $0.906 | 639,550.0 | +2.85% |
| Mar, 2024 | $9.17 | $8.31 | $0.854 | 349,065.0 | -1.81% |
| Feb, 2024 | $9.39 | $8.54 | $0.848 | 616,375.0 | -2.97% |
| Jan, 2024 | $9.35 | $7.82 | $1.53 | 3,662,475.0 | +0.00% |
6.25%
0.29%
Cap:
|
Volume (24h):