Get the Stockscreener App
116.33
1.13%
-1.325
After Hours:
117.37
1.04
+0.89%
Itochu Corporation ADR Stock (ITOCY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $117.2 | $116.0 | $1.26 | 15,679.0 | -1.13% |
| Sep 09, 2025 | $121.6 | $117.1 | $4.49 | 23,339.0 | -1.31% |
| Sep 08, 2025 | $119.3 | $118.5 | $0.80 | 44,083.0 | +2.30% |
| Sep 05, 2025 | $117.6 | $114.0 | $3.62 | 29,028.0 | +0.79% |
| Sep 04, 2025 | $115.8 | $115.0 | $0.74 | 36,077.0 | +0.39% |
| Sep 03, 2025 | $115.4 | $114.8 | $0.60 | 31,033.0 | -0.48% |
| Sep 02, 2025 | $115.8 | $114.7 | $1.09 | 41,968.0 | +2.28% |
| Aug 29, 2025 | $113.5 | $112.8 | $0.731 | 33,418.0 | -0.07% |
| Aug 28, 2025 | $113.8 | $113.0 | $0.79 | 58,322.0 | +1.25% |
| Aug 27, 2025 | $111.8 | $110.8 | $1.06 | 33,691.0 | +0.40% |
| Aug 26, 2025 | $114.9 | $110.9 | $3.99 | 19,404.0 | -0.86% |
| Aug 25, 2025 | $112.8 | $112.0 | $0.80 | 12,200.0 | +0.72% |
| Aug 22, 2025 | $111.8 | $110.0 | $1.86 | 27,949.0 | +1.73% |
| Aug 21, 2025 | $110.0 | $109.5 | $0.53 | 23,042.0 | -1.63% |
| Aug 20, 2025 | $112.4 | $110.6 | $1.83 | 19,038.0 | -0.79% |
| Aug 19, 2025 | $112.5 | $110.0 | $2.42 | 17,063.0 | +1.27% |
| Aug 18, 2025 | $111.2 | $110.0 | $1.21 | 33,458.0 | +2.15% |
| Aug 15, 2025 | $109.5 | $108.5 | $1.03 | 14,934.0 | +1.33% |
| Aug 14, 2025 | $108.7 | $106.8 | $1.98 | 19,871.0 | -2.42% |
Itochu Corporation ADR Stock (ITOCY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Itochu Corporation ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ITOCY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Itochu Corporation ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Itochu Corporation ADR Stock (ITOCY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $121.6 | $114.0 | $7.61 | 221,207.0 | +2.81% |
| Aug, 2025 | $114.9 | $103.6 | $11.26 | 544,654.0 | +7.49% |
| Jul, 2025 | $111.3 | $100.8 | $10.50 | 811,325.0 | +0.52% |
| Jun, 2025 | $109.2 | $99.78 | $9.45 | 1,106,690.0 | -1.56% |
| May, 2025 | $107.4 | $97.88 | $9.52 | 1,580,704.0 | +3.79% |
| Apr, 2025 | $106.3 | $81.51 | $24.78 | 1,655,442.0 | +10.21% |
| Mar, 2025 | $103.0 | $89.25 | $13.80 | 1,191,588.0 | +4.75% |
| Feb, 2025 | $93.57 | $79.12 | $14.45 | 2,186,127.0 | -3.65% |
| Jan, 2025 | $101.3 | $90.29 | $11.03 | 1,218,293.0 | -6.50% |
Itochu Corporation ADR Stock (ITOCY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $106.7 | $94.50 | $12.19 | 670,918.0 | -0.17% |
| Nov, 2024 | $107.0 | $94.26 | $12.79 | 1,298,417.0 | -0.04% |
| Oct, 2024 | $111.8 | $96.49 | $15.30 | 625,876.0 | -8.04% |
| Sep, 2024 | $116.5 | $97.88 | $18.62 | 734,914.0 | +1.77% |
| Aug, 2024 | $106.0 | $79.25 | $26.79 | 978,689.0 | +3.40% |
| Jul, 2024 | $104.6 | $95.77 | $8.84 | 452,018.0 | +4.02% |
| Jun, 2024 | $99.03 | $89.19 | $9.84 | 491,675.0 | +3.95% |
| May, 2024 | $96.43 | $88.98 | $7.45 | 636,818.0 | +5.46% |
| Apr, 2024 | $92.25 | $83.24 | $9.01 | 964,839.0 | +4.85% |
| Mar, 2024 | $90.03 | $83.17 | $6.86 | 966,263.0 | -1.34% |
| Feb, 2024 | $92.87 | $86.33 | $6.54 | 790,195.0 | -4.63% |
| Jan, 2024 | $91.86 | $79.33 | $12.53 | 1,772,417.0 | +0.00% |
Itochu Corporation ADR Stock (ITOCY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $74.65 | $68.15 | $6.50 | 284,614.0 | -0.01% |
| Sep, 2023 | $78.72 | $72.20 | $6.52 | 279,077.0 | -3.60% |
| Aug, 2023 | $80.68 | $73.38 | $7.30 | 389,457.0 | -7.49% |
| Jul, 2023 | $81.60 | $75.91 | $5.69 | 319,560.0 | +2.11% |
| Jun, 2023 | $83.20 | $68.87 | $14.33 | 504,435.0 | +17.57% |
| May, 2023 | $71.86 | $64.52 | $7.34 | 400,800.0 | +1.52% |
| Apr, 2023 | $69.00 | $61.83 | $7.17 | 356,199.0 | +2.35% |
| Mar, 2023 | $65.02 | $60.17 | $4.85 | 313,109.0 | +8.99% |
| Feb, 2023 | $65.17 | $59.40 | $5.77 | 238,113.0 | -7.47% |
| Jan, 2023 | $64.90 | $58.76 | $6.14 | 310,393.0 | +3.14% |
13.64%
0.10%
Cap:
|
Volume (24h):