Financial News
Itochu Techno-Solutions Corp (OP: ITTOY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2022 | 11.75 | 83 | -0.18(-1.51%) | |||
| Nov 23, 2022 | 11.93 | 0 | +0.65(+5.76%) | |||
| Nov 22, 2022 | 11.50 | 11.50 | 11.28 | 11.28 | 2,647 | -0.29(-2.51%) |
| Nov 21, 2022 | 11.57 | 11.57 | 11.57 | 11.57 | 300 | -0.17(-1.45%) |
| Nov 18, 2022 | 11.74 | 11.74 | 11.74 | 11.74 | 430 | +0.13(+1.12%) |
| Nov 17, 2022 | 11.61 | 11.61 | 11.61 | 11.61 | 754 | +0.17(+1.49%) |
| Nov 15, 2022 | 11.44 | 28 | +0.00(+0.00%) | |||
| Nov 14, 2022 | 11.44 | 11.44 | 11.44 | 11.44 | 2,110 | -0.52(-4.35%) |
| Nov 11, 2022 | 12.00 | 12.02 | 11.96 | 11.96 | 3,583 | +0.90(+8.09%) |
| Nov 10, 2022 | 11.04 | 11.06 | 11.04 | 11.06 | 3,487 | -0.05(-0.45%) |
| Nov 08, 2022 | 11.12 | 0 | +0.25(+2.25%) | |||
| Nov 07, 2022 | 10.88 | 10.88 | 10.87 | 10.87 | 953 | +0.41(+3.92%) |
| Nov 04, 2022 | 10.46 | 10.46 | 10.46 | 10.46 | 454 | -0.41(-3.82%) |
| Nov 02, 2022 | 10.88 | 79 | -0.62(-5.39%) | |||
| Nov 01, 2022 | 11.49 | 11.49 | 11.49 | 11.49 | 350 | +0.02(+0.22%) |
| Oct 31, 2022 | 11.52 | 11.52 | 11.47 | 11.47 | 454 | -0.64(-5.32%) |
| Oct 28, 2022 | 12.12 | 12.12 | 12.12 | 12.12 | 907 | +0.16(+1.34%) |
| Oct 27, 2022 | 11.78 | 12.05 | 11.78 | 11.96 | 4,154 | -0.09(-0.75%) |
| Oct 25, 2022 | 12.04 | 179 | +0.28(+2.34%) | |||
| Oct 24, 2022 | 11.77 | 11.77 | 11.77 | 11.77 | 1,891 | -0.21(-1.79%) |
| Oct 17, 2022 | 11.98 | 100 | -0.21(-1.68%) | |||
| Oct 14, 2022 | 12.07 | 12.19 | 12.04 | 12.19 | 10,334 | +0.34(+2.87%) |
| Oct 13, 2022 | 11.55 | 11.85 | 11.55 | 11.85 | 2,639 | +0.24(+2.07%) |
| Oct 12, 2022 | 11.61 | 11.61 | 11.61 | 11.61 | 245 | -0.16(-1.36%) |
| Oct 11, 2022 | 11.77 | 11.77 | 11.77 | 11.77 | 278 | -0.02(-0.17%) |
| Oct 10, 2022 | 11.87 | 12.05 | 11.64 | 11.79 | 6,009 | -0.08(-0.67%) |
| Oct 07, 2022 | 11.61 | 11.87 | 11.61 | 11.87 | 2,811 | -0.11(-0.92%) |
| Oct 04, 2022 | 11.98 | 53 | +0.33(+2.83%) | |||
| Oct 03, 2022 | 11.66 | 11.66 | 11.65 | 11.65 | 2,645 | -0.35(-2.92%) |
| Sep 30, 2022 | 12.12 | 12.12 | 12.00 | 12.00 | 811 | +0.28(+2.39%) |
| Sep 28, 2022 | 11.72 | 72 | +0.10(+0.86%) | |||
| Sep 27, 2022 | 11.48 | 11.62 | 11.48 | 11.62 | 1,196 | +0.07(+0.61%) |
| Sep 26, 2022 | 11.57 | 11.77 | 11.33 | 11.55 | 1,038 | -0.15(-1.28%) |
| Sep 23, 2022 | 11.73 | 11.73 | 11.70 | 11.70 | 2,314 | -0.10(-0.81%) |
| Sep 22, 2022 | 11.76 | 11.79 | 11.76 | 11.79 | 2,255 | +0.32(+2.83%) |
| Sep 21, 2022 | 11.47 | 11.47 | 11.47 | 11.47 | 168 | -0.11(-0.95%) |
| Sep 19, 2022 | 11.58 | 42 | +0.08(+0.70%) | |||
| Sep 16, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 2,196 | -0.60(-4.96%) |
| Sep 13, 2022 | 12.10 | 112 | -0.32(-2.58%) | |||
| Sep 12, 2022 | 12.47 | 12.67 | 12.42 | 12.42 | 3,162 | +0.12(+0.96%) |
| Sep 09, 2022 | 12.22 | 12.30 | 12.22 | 12.30 | 2,936 | +0.19(+1.59%) |
| Sep 07, 2022 | 12.11 | 181 | +0.25(+2.11%) | |||
| Sep 06, 2022 | 11.87 | 11.87 | 11.86 | 11.86 | 2,361 | -0.43(-3.46%) |
| Sep 02, 2022 | 12.29 | 12.29 | 12.29 | 12.29 | 331 | -0.39(-3.12%) |
| Aug 30, 2022 | 12.68 | 30 | -0.26(-2.01%) | |||
| Aug 26, 2022 | 12.94 | 47 | +0.06(+0.47%) | |||
| Aug 25, 2022 | 12.81 | 12.88 | 12.81 | 12.88 | 2,000 | +0.14(+1.10%) |
| Aug 23, 2022 | 12.74 | 0 | -0.68(-5.07%) | |||
| Aug 18, 2022 | 13.42 | 78 | +0.12(+0.90%) | |||
| Aug 16, 2022 | 13.30 | 1 | +0.37(+2.86%) | |||
| Aug 15, 2022 | 12.93 | 12.93 | 12.93 | 12.93 | 1,900 | -0.16(-1.18%) |
| Aug 11, 2022 | 13.09 | 0 | +0.40(+3.15%) | |||
| Aug 10, 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 2,726 | +0.45(+3.64%) |
| Aug 08, 2022 | 12.24 | 0 | -1.27(-9.40%) | |||
| Aug 01, 2022 | 13.51 | 27 | +0.17(+1.27%) | |||
| Jul 25, 2022 | 13.34 | 0 | -0.24(-1.77%) | |||
| Jul 22, 2022 | 13.58 | 13.58 | 13.58 | 13.58 | 1,925 | +0.80(+6.30%) |
| Jul 21, 2022 | 12.78 | 12.78 | 12.78 | 12.78 | 1,902 | -0.16(-1.24%) |
| Jul 20, 2022 | 12.95 | 12.95 | 12.94 | 12.94 | 2,025 | +0.28(+2.21%) |
| Jul 19, 2022 | 12.64 | 12.65 | 12.64 | 12.65 | 2,025 | -0.32(-2.47%) |
| Jul 18, 2022 | 12.98 | 12.98 | 12.97 | 12.97 | 2,500 | +0.43(+3.43%) |
| Jul 15, 2022 | 12.53 | 12.54 | 12.53 | 12.54 | 2,500 | -0.59(-4.46%) |
| Jul 11, 2022 | 13.13 | 0 | +0.31(+2.42%) | |||
| Jul 06, 2022 | 12.82 | 11 | +1.20(+10.33%) | |||
| Jun 22, 2022 | 11.62 | 13 | -0.03(-0.26%) | |||
| Jun 21, 2022 | 11.65 | 11.65 | 11.65 | 11.65 | 303 | +0.19(+1.66%) |
| Jun 14, 2022 | 11.46 | 97 | -0.44(-3.70%) | |||
| Jun 13, 2022 | 11.56 | 11.90 | 11.56 | 11.90 | 788 | -0.00(-0.04%) |
| Jun 10, 2022 | 11.79 | 11.90 | 11.79 | 11.90 | 592 | -0.43(-3.45%) |
| Jun 09, 2022 | 12.33 | 12.33 | 12.33 | 12.33 | 1,214 | +0.08(+0.65%) |
| Jun 07, 2022 | 12.25 | 0 | -0.23(-1.88%) | |||
| Jun 03, 2022 | 12.48 | 0 | -0.07(-0.52%) | |||
| Jun 01, 2022 | 12.55 | 59 | -0.01(-0.08%) | |||
| May 31, 2022 | 12.56 | 12.56 | 12.56 | 12.56 | 282 | +0.61(+5.10%) |
| May 19, 2022 | 11.95 | 21 | -0.24(-1.97%) | |||
| May 18, 2022 | 12.19 | 12.19 | 12.19 | 12.19 | 131 | +0.67(+5.82%) |
| May 12, 2022 | 11.52 | 50 | -0.03(-0.26%) | |||
| May 11, 2022 | 11.55 | 11.67 | 11.55 | 11.55 | 698 | +0.31(+2.76%) |
| May 09, 2022 | 11.24 | 74 | +0.04(+0.40%) | |||
| May 06, 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 828 | -0.28(-2.40%) |
| May 03, 2022 | 11.47 | 29 | -0.05(-0.43%) | |||
| May 02, 2022 | 11.73 | 11.73 | 11.50 | 11.52 | 1,067 | -0.32(-2.70%) |
| Apr 29, 2022 | 11.90 | 11.90 | 11.84 | 11.84 | 1,856 | +0.21(+1.81%) |
| Apr 28, 2022 | 11.63 | 11.63 | 11.63 | 11.63 | 1,659 | +0.04(+0.35%) |
| Apr 27, 2022 | 11.59 | 11.59 | 11.59 | 11.59 | 339 | -0.14(-1.19%) |
| Apr 21, 2022 | 11.73 | 0 | -0.62(-4.98%) | |||
| Apr 12, 2022 | 12.35 | 0 | +0.16(+1.27%) | |||
| Apr 11, 2022 | 12.19 | 12.19 | 12.19 | 12.19 | 2,287 | -0.71(-5.50%) |
| Apr 08, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 2,045 | +0.10(+0.74%) |
| Apr 07, 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 2,000 | -0.53(-3.97%) |
| Apr 01, 2022 | 13.34 | 62 | +0.57(+4.47%) | |||
| Mar 31, 2022 | 12.71 | 12.77 | 12.71 | 12.77 | 2,000 | -0.26(-2.03%) |
| Mar 29, 2022 | 13.03 | 0 | +0.53(+4.24%) | |||
| Mar 28, 2022 | 12.38 | 12.50 | 12.38 | 12.50 | 2,674 | -0.16(-1.26%) |
| Mar 25, 2022 | 12.71 | 12.76 | 12.59 | 12.66 | 3,100 | +0.04(+0.32%) |
| Mar 18, 2022 | 12.62 | 0 | +0.25(+2.02%) | |||
| Mar 17, 2022 | 12.37 | 12.37 | 12.37 | 12.37 | 517 | +0.13(+1.06%) |
| Mar 16, 2022 | 12.24 | 12.24 | 12.24 | 12.24 | 141 | +0.02(+0.16%) |
| Mar 15, 2022 | 12.22 | 12.22 | 12.22 | 12.22 | 641 | +0.10(+0.83%) |
| Mar 14, 2022 | 12.12 | 12.12 | 12.12 | 12.12 | 185 | +0.09(+0.75%) |
| Mar 11, 2022 | 12.03 | 12.03 | 12.03 | 12.03 | 534 | -0.47(-3.76%) |
| Mar 10, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 317 | +0.29(+2.38%) |
| Mar 07, 2022 | 12.21 | 28 | -0.41(-3.29%) | |||
| Mar 03, 2022 | 12.62 | 0 | -0.18(-1.37%) | |||
| Mar 02, 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 400 | -0.31(-2.36%) |
| Mar 01, 2022 | 13.09 | 13.11 | 13.09 | 13.11 | 353 | +0.28(+2.18%) |
| Feb 28, 2022 | 12.83 | 12.83 | 12.83 | 12.83 | 765 | +0.42(+3.38%) |
| Feb 25, 2022 | 12.41 | 12.41 | 12.41 | 12.41 | 170 | -0.29(-2.28%) |
| Feb 22, 2022 | 12.70 | 0 | -1.94(-13.25%) | |||
| Jan 25, 2022 | 14.64 | 0 | -0.03(-0.20%) | |||
| Jan 19, 2022 | 14.67 | 0 | -0.13(-0.88%) | |||
| Jan 18, 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 121 | +0.04(+0.27%) |
| Jan 13, 2022 | 14.76 | 0 | -1.42(-8.78%) | |||
| Jan 04, 2022 | 16.18 | 0 | -0.64(-3.78%) |
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.
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.
