Itochu Corp ADR (OP: ITOCY )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	26.93	26.95	26.83	26.86	6,601	-0.05(-0.17%)
May 28, 2015	27.07	27.07	26.77	26.91	3,137	-0.69(-2.50%)
May 27, 2015	27.52	27.65	27.52	27.59	5,001	-0.37(-1.31%)
May 26, 2015	28.09	28.09	27.86	27.96	7,465	+0.59(+2.16%)
May 22, 2015		27.37	27.37	27.37	0	+0.64(+2.39%)
May 21, 2015	26.64	26.73	26.61	26.73	10,649	+0.20(+0.75%)
May 20, 2015	26.36	26.58	26.36	26.53	5,278	+0.28(+1.07%)
May 19, 2015	26.31	26.36	26.25	26.25	5,377	-0.13(-0.49%)
May 18, 2015	26.32	26.42	26.32	26.38	6,722	+0.44(+1.70%)
May 15, 2015	25.93	25.94	25.87	25.94	3,193	-0.34(-1.29%)
May 14, 2015	26.14	26.28	26.14	26.28	6,968	+0.09(+0.34%)
May 13, 2015	26.20	26.33	26.15	26.19	4,255	+0.42(+1.63%)
May 12, 2015	25.67	25.81	25.67	25.77	8,982	+0.11(+0.43%)
May 11, 2015	25.56	25.75	25.56	25.66	9,274	+0.51(+2.03%)
May 08, 2015	25.09	25.17	25.07	25.15	8,183	+0.23(+0.92%)
May 07, 2015	24.82	24.93	24.82	24.92	3,824	+0.10(+0.40%)
May 06, 2015	24.86	24.93	24.76	24.82	10,864	-0.16(-0.64%)
May 05, 2015	25.01	25.01	24.87	24.98	6,626	-0.27(-1.07%)
May 04, 2015	25.38	25.38	25.07	25.25	20,538	+0.05(+0.20%)
May 01, 2015	25.00	25.20	24.96	25.20	3,664	+0.64(+2.61%)
Apr 30, 2015	24.69	24.69	24.50	24.56	44,206	-0.01(-0.04%)
Apr 29, 2015	24.52	24.57	24.41	24.57	15,782	-0.12(-0.49%)
Apr 28, 2015	24.64	24.71	24.64	24.69	34,373	+0.30(+1.23%)
Apr 27, 2015	24.37	24.44	24.37	24.39	36,591	+0.36(+1.50%)
Apr 24, 2015	23.96	24.04	23.96	24.03	52,541	+0.01(+0.04%)
Apr 23, 2015	23.91	24.02	23.86	24.02	1,723,540	+0.17(+0.71%)
Apr 22, 2015	23.81	23.96	23.81	23.85	660,865	+0.02(+0.08%)
Apr 21, 2015	23.83	23.83	23.75	23.83	624,205	-0.12(-0.50%)
Apr 20, 2015	24.25	24.25	23.95	23.95	5,294	-0.22(-0.91%)
Apr 17, 2015	24.03	24.17	24.03	24.17	22,602	+0.52(+2.20%)
Apr 16, 2015	23.50	23.70	23.50	23.65	10,826	+0.47(+2.03%)
Apr 15, 2015	22.90	23.20	22.90	23.18	7,004	+0.30(+1.31%)
Apr 14, 2015	22.73	22.88	22.67	22.88	19,648	+0.02(+0.09%)
Apr 13, 2015	22.27	22.86	22.24	22.86	44,228	+0.68(+3.07%)
Apr 10, 2015	22.13	22.18	21.98	22.18	15,328	-0.14(-0.63%)
Apr 09, 2015	22.30	22.32	22.19	22.32	16,903	+0.16(+0.72%)
Apr 08, 2015	22.13	22.24	22.12	22.16	11,906	-0.07(-0.31%)
Apr 07, 2015	22.06	22.28	22.06	22.23	11,099	+0.79(+3.67%)
Apr 06, 2015	21.41	21.56	21.41	21.44	16,814	+0.24(+1.15%)
Apr 02, 2015		21.20	21.20	21.20	0	+0.00(+0.00%)
Apr 01, 2015	21.01	21.20	21.01	21.20	13,775	-0.54(-2.48%)
Mar 31, 2015	21.50	21.77	21.50	21.74	35,337	-0.12(-0.55%)
Mar 30, 2015	21.76	21.91	21.76	21.86	33,758	-0.19(-0.86%)
Mar 27, 2015	22.05	22.07	21.96	22.05	6,672	-0.59(-2.61%)
Mar 26, 2015	21.61	22.64	21.61	22.64	9,733	+0.05(+0.22%)
Mar 25, 2015	22.60	22.74	22.45	22.59	11,216	-0.01(-0.04%)
Mar 24, 2015	22.70	22.70	22.59	22.60	14,629	+0.19(+0.85%)
Mar 23, 2015	22.45	22.45	22.31	22.41	10,688	+0.20(+0.90%)
Mar 20, 2015	22.07	22.21	21.96	22.21	20,437	+0.38(+1.74%)
Mar 19, 2015	21.76	21.88	21.76	21.83	22,815	-0.18(-0.82%)
Mar 18, 2015	21.60	22.01	21.60	22.01	21,975	+0.21(+0.96%)
Mar 17, 2015	21.51	21.80	21.51	21.80	62,408	-0.20(-0.91%)
Mar 16, 2015	21.93	22.09	21.93	22.00	18,267	+0.07(+0.32%)
Mar 13, 2015	21.94	21.94	21.82	21.93	21,144	-0.32(-1.44%)
Mar 12, 2015	22.03	22.25	22.03	22.25	9,453	+0.22(+1.00%)
Mar 11, 2015	21.98	22.03	21.89	22.03	14,954	+0.02(+0.09%)
Mar 10, 2015	21.86	22.01	21.86	22.01	20,977	-0.16(-0.72%)
Mar 09, 2015	22.23	22.23	22.10	22.17	10,369	-0.00(-0.00%)
Mar 06, 2015	22.39	22.39	22.17	22.17	20,703	-0.17(-0.76%)
Mar 05, 2015	22.28	22.51	22.22	22.34	34,608	-0.01(-0.04%)
Mar 04, 2015		22.40	22.38	22.35	11,645	-0.03(-0.13%)
Mar 03, 2015		22.54	22.38	22.38	13,784	-0.18(-0.80%)

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.