Itochu Corp ADR (OP: ITOCY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	37.42	37.49	37.30	37.38	4,458	-0.05(-0.15%)
May 30, 2018	36.75	37.54	36.75	37.43	8,805	+0.06(+0.16%)
May 29, 2018	37.13	37.55	37.04	37.37	3,372	-0.65(-1.71%)
May 25, 2018		38.02	38.02	38.02	0	+0.10(+0.26%)
May 24, 2018	38.11	38.14	37.84	37.92	3,808	-0.77(-1.99%)
May 23, 2018	38.13	38.71	38.13	38.69	2,666	+0.11(+0.29%)
May 22, 2018	38.58	39.22	38.58	38.58	4,443	+0.06(+0.16%)
May 21, 2018	38.22	38.53	38.22	38.52	3,971	+0.40(+1.05%)
May 18, 2018	38.09	38.40	38.09	38.12	5,065	+0.70(+1.88%)
May 17, 2018	37.39	37.52	37.32	37.41	6,783	+0.45(+1.23%)
May 16, 2018	36.80	37.03	36.48	36.96	12,799	+0.36(+0.98%)
May 15, 2018	36.50	36.99	36.49	36.60	7,044	-0.42(-1.13%)
May 14, 2018	36.98	37.47	36.98	37.02	28,230	-0.21(-0.58%)
May 11, 2018	37.24	37.24	36.94	37.23	2,350	+0.03(+0.09%)
May 10, 2018	37.38	37.65	37.11	37.20	3,304	+0.19(+0.52%)
May 09, 2018	37.07	37.10	36.83	37.01	15,867	-0.99(-2.62%)
May 08, 2018	38.00	38.00	37.60	38.00	5,412	-1.33(-3.38%)
May 07, 2018	39.41	39.41	39.30	39.33	1,698	-0.04(-0.10%)
May 04, 2018	39.11	39.38	39.11	39.37	5,177	+0.40(+1.03%)
May 03, 2018	38.85	39.08	38.85	38.97	4,049	-0.02(-0.05%)
May 02, 2018	39.19	39.19	38.87	38.99	7,938	-1.06(-2.65%)
May 01, 2018	39.40	40.53	39.40	40.05	4,974	-0.14(-0.36%)
Apr 30, 2018	40.25	40.74	40.17	40.19	6,481	-0.07(-0.16%)
Apr 27, 2018	40.28	40.28	40.06	40.26	5,631	+0.38(+0.94%)
Apr 26, 2018	39.88	40.06	39.55	39.88	4,872	-0.18(-0.44%)
Apr 25, 2018	39.80	40.12	39.80	40.06	2,884	+0.30(+0.77%)
Apr 24, 2018	40.01	40.01	39.75	39.76	8,991	-0.23(-0.58%)
Apr 23, 2018	39.90	40.01	39.84	39.98	6,397	+0.34(+0.84%)
Apr 20, 2018	40.07	40.07	39.65	39.65	11,940	-0.36(-0.90%)
Apr 19, 2018	40.39	40.39	39.31	40.01	3,265	+0.18(+0.45%)
Apr 18, 2018	40.18	40.18	39.54	39.83	4,040	+0.18(+0.45%)
Apr 17, 2018	39.43	39.67	39.43	39.65	7,181	+0.22(+0.56%)
Apr 16, 2018	39.43	39.43	39.34	39.43	2,810	+0.08(+0.19%)
Apr 13, 2018	39.48	39.48	39.35	39.35	3,620	-0.24(-0.61%)
Apr 12, 2018	39.53	39.65	39.52	39.59	2,265	+0.27(+0.70%)
Apr 11, 2018	39.34	39.47	39.32	39.32	18,327	+0.39(+1.00%)
Apr 10, 2018	39.05	39.08	38.82	38.93	8,799	+0.62(+1.63%)
Apr 09, 2018	38.53	38.57	38.30	38.30	5,913	-0.41(-1.05%)
Apr 06, 2018	39.00	39.00	38.13	38.71	5,129	+0.24(+0.62%)
Apr 05, 2018	38.51	38.60	38.33	38.47	9,864	+0.18(+0.47%)
Apr 04, 2018	38.12	38.29	37.88	38.29	56,917	-0.45(-1.15%)
Apr 03, 2018	38.52	38.83	38.23	38.73	10,407	+0.51(+1.32%)
Apr 02, 2018	38.50	38.56	38.06	38.23	5,975	-0.96(-2.44%)
Mar 29, 2018		39.19	39.19	39.19	0	+0.66(+1.71%)
Mar 28, 2018	38.31	38.70	38.31	38.52	6,001	-0.11(-0.27%)
Mar 27, 2018	38.57	39.16	38.55	38.63	5,255	+0.81(+2.14%)
Mar 26, 2018	38.19	38.19	37.52	37.82	6,987	-0.82(-2.12%)
Mar 23, 2018	38.15	38.72	38.15	38.64	9,064	+0.33(+0.86%)
Mar 22, 2018	38.39	38.65	38.31	38.31	5,390	-0.34(-0.88%)
Mar 21, 2018	38.95	38.99	38.53	38.65	7,842	+0.00(+0.00%)
Mar 20, 2018	38.97	38.97	38.58	38.65	3,759	+1.17(+3.14%)
Mar 19, 2018	37.75	37.75	37.38	37.48	25,830	-0.42(-1.12%)
Mar 16, 2018	37.78	37.90	37.75	37.90	11,597	-0.15(-0.39%)
Mar 15, 2018	37.91	38.05	37.84	38.05	11,516	+0.45(+1.18%)
Mar 14, 2018	37.14	37.70	37.14	37.60	4,092	+0.26(+0.71%)
Mar 13, 2018	37.68	37.68	37.34	37.34	5,421	-0.68(-1.80%)
Mar 12, 2018	37.62	38.14	37.62	38.02	14,484	+0.88(+2.38%)
Mar 09, 2018	36.87	37.32	36.83	37.14	12,130	-0.34(-0.91%)
Mar 08, 2018	37.34	37.48	37.22	37.48	6,420	+0.03(+0.08%)
Mar 07, 2018	37.85	37.85	37.33	37.45	9,789	-0.24(-0.65%)
Mar 06, 2018	38.08	38.10	37.67	37.70	3,670	-0.10(-0.28%)
Mar 05, 2018	37.33	37.84	37.33	37.80	8,619	-0.03(-0.07%)
Mar 02, 2018	37.22	37.84	37.22	37.83	9,315	+0.40(+1.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.