Itochu Corp Historical Data - IOC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Itochu Corp (IOC)
Itochu Corp (IOC) Historical

Itochu Corp (IOC)

41.36

0.00

(0.00%)

Closed April 19 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.95	-2.2453320728	42.31	43	39.44	3217	41.00797169	DE
4	-4.93	-10.6502484338	46.29	47.81	36.11	5021	41.60702287	DE
12	-1.87	-4.32569974555	43.23	47.81	36.11	5725	42.1394995	DE
26	-6.12	-12.8896377422	47.48	49.34	36.11	4272	43.6937213	DE
52	0.87	2.1486786861	40.49	50.7	35.77	3926	44.01264884	DE
156	6.73	19.4340167485	34.63	50.7	31.9	3438	42.24082825	DE
260	6.73	19.4340167485	34.63	50.7	31.9	3438	42.24082825	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744921620	41.75	1.2	2.96	40.45	43	40.45	3409
1744835220	40.549999	-0.86	-2.08	40.49	41.1	40.49	2403
1744748820	41.409999	-0.38	-0.91	40.57	41.6	40.52	2982
1744662420	41.79	0.58	1.41	40.86	41.799999	40.22	1972
1744403220	41.21	0.6	1.48	40.01	41.21	39.63	3055
1744316820	40.61	-1.89	-4.45	42.31	42.84	39.44	5673
1744230420	42.5	3.8	9.82	38.92	45	38.71	12661
1744144020	38.7	-1.09	-2.74	39.19	40.79	38.5	7981
1744057620	39.79	1.29	3.35	37.979999	39.79	36.75	9488
1743798420	38.5	-1.76	-4.37	40.43	40.659999	36.11	14131
1743712020	40.26	-2.31	-5.43	40.6	41.049999	39.909999	7053
1743625620	42.57	-0.85	-1.96	42.27	42.57	41.729999	2007
1743539220	43.42	0.92	2.16	42.619999	43.87	42.619999	1965
1743452820	42.5	-1.31	-2.99	43.12	43.31	42.09	4660
1743197220	43.81	-0.83	-1.86	44.08	44.13	43.2	2243
1743110820	44.64	0.31	0.70	44.84	44.95	44.28	1392
1743024420	44.33	-0.31	-0.69	44.5	44.57	43.9	507
1742938020	44.64	0.1	0.22	44.03	44.64	43.91	5570
1742851620	44.54	-0.45	-1.00	44.49	44.56	44.01	3178
1742592420	44.99	-0.71	-1.55	45.03	45.03	44.42	1859
1742506020	45.7	-0.62	-1.34	46.29	47.81	45.69	9644
1742419620	46.32	1.32	2.93	45.57	46.32	45.12	3731
1742333220	45	-0.4	-0.88	43.85	45	43.51	9145
1742246820	45.4	2.41	5.61	42.89	45.4	42.89	14907
1741987620	42.99	0.09	0.21	42.72	43.11	42.01	2010
1741901220	42.9	0.35	0.82	42.52	42.9	42.34	1609
1741814820	42.549999	1.06	2.55	42.21	42.69	41.6	4131
1741728420	41.49	-1.01	-2.38	42.15	42.43	41.03	5751
1741642020	42.5	0.11	0.26	42.78	42.909999	42.01	1692
1741382820	42.39	0.53	1.27	42.34	42.95	42.34	1345
1741296420	41.86	-0.63	-1.48	42.76	42.76	41.86	3779
1741210020	42.49	-1.02	-2.34	42.98	42.98	42.02	3812
1741123620	43.51	0	0.00	43.98	44.02	43.01	3733
1741037220	43.51	0.37	0.86	43.56	44.57	43.51	10563
1740778020	43.14	-1.06	-2.40	43.5	43.5	41.7	6533
1740691620	44.2	1.99	4.71	43.08	44.2	43.01	4058
1740605220	42.21	0.8	1.93	41.58	42.4	41.5	4486
1740518820	41.409999	1.21	3.01	41.119999	42.99	41.119999	10222
1740432420	40.2	0.95	2.42	39.01	41.6	39.01	17150
1740173220	39.25	0.89	2.32	38.83	39.58	38.45	7642
1740086820	38.36	-1.14	-2.89	39.24	39.69	38.36	8492
1740000420	39.5	-0.66	-1.64	39.409999	39.5	38.619999	9383
1739914020	40.159999	-0.24	-0.59	40.01	40.299999	39.68	8547
1739827620	40.4	-0.61	-1.49	40.5	40.5	40.159999	5048
1739568420	41.01	-1.16	-2.75	41.31	41.31	40.51	5807
1739482020	42.17	1.34	3.28	41.38	42.99	41.22	6452
1739395620	40.83	-0.97	-2.32	41.28	41.58	40.25	10664
1739309220	41.799999	-0.06	-0.14	41.85	41.99	41.39	2123
1739222820	41.86	-0.49	-1.16	42.29	42.29	41.22	11439
1738963620	42.35	-1.29	-2.96	42.74	42.85	42.01	5709
1738877220	43.64	-2.55	-5.52	43.05	43.9	43	3817
1738790820	46.19	1.8	4.05	45.03	46.19	44.49	1016
1738704420	44.39	-0.57	-1.27	44.62	44.62	44	1619
1738618020	44.96	-0.31	-0.68	44.7	45.46	44.51	2285
1738358820	45.27	-0.05	-0.11	44.9	45.55	44.89	3639
1738272420	45.32	1.03	2.33	44.5	45.32	44.5	1628
1738186020	44.29	-0.34	-0.76	44.39	44.52	43.89	1006
1738099620	44.63	1.07	2.46	44.03	44.63	43.81	1545
1738013220	43.56	0.13	0.30	43.45	44.15	43.36	3857
1737754020	43.43	-0.17	-0.39	43.56	43.56	43.01	6806
1737667620	43.6	0.15	0.35	43.23	43.6	42.869999	25893
1737581220	43.45	-0.65	-1.47	44.01	44.01	43	9592
1737494820	44.1	0	0.00	44.01	44.47	44.01	9374
1737408420	44.1	-0.59	-1.32	44.41	44.77	44.07	2524

Stallion Uranium

BNP PARIBAS ISSUANCE

Societe Generale Effekten

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions