Financial News
Itochu Techno-Solutions Corp (OP: ITTOY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2018 | 9.320 | 9.320 | 9.320 | 0 | +0.00(+0.00%) | |
| Jul 30, 2018 | 72 | +0.00(+0.00%) | ||||
| Jul 19, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 18, 2018 | 8.969 | 8.969 | 8.969 | 0 | -0.01(-0.12%) | |
| Jul 13, 2018 | 8.980 | 8.980 | 8.980 | 0 | +0.33(+3.82%) | |
| Jul 11, 2018 | 8.650 | 8.650 | 8.650 | 0 | -0.19(-2.18%) | |
| Jun 28, 2018 | 8.842 | 8.842 | 8.842 | 0 | -0.08(-0.88%) | |
| Jun 25, 2018 | 8.921 | 8.921 | 8.921 | 66 | +0.21(+2.43%) | |
| Jun 21, 2018 | 8.710 | 8.710 | 8.710 | 56 | -0.21(-2.35%) | |
| Jun 08, 2018 | 8.920 | 8.920 | 8.920 | 0 | -0.03(-0.31%) | |
| Jun 05, 2018 | 8.947 | 8.947 | 8.947 | 0 | -0.21(-2.32%) | |
| Jun 04, 2018 | 9.160 | 9.160 | 9.160 | 9.160 | 260 | -0.06(-0.65%) |
| May 29, 2018 | 9.220 | 9.220 | 9.220 | 0 | -0.18(-1.91%) | |
| May 25, 2018 | 9.400 | 9.400 | 9.400 | 0 | +0.30(+3.33%) | |
| May 22, 2018 | 9.098 | 9.098 | 9.098 | 0 | -0.11(-1.22%) | |
| May 14, 2018 | 9.210 | 9.210 | 9.210 | 0 | -0.49(-5.05%) | |
| May 02, 2018 | 9.700 | 9.700 | 9.700 | 0 | -0.57(-5.55%) | |
| Apr 26, 2018 | 10.27 | 10.27 | 10.27 | 0 | +0.37(+3.74%) | |
| Apr 23, 2018 | 9.900 | 9.900 | 9.900 | 0 | +0.08(+0.81%) | |
| Apr 20, 2018 | 9.820 | 9.820 | 9.820 | 9.820 | 244 | -0.04(-0.41%) |
| Apr 16, 2018 | 9.860 | 9.860 | 9.860 | 0 | -0.02(-0.23%) | |
| Apr 13, 2018 | 9.890 | 9.890 | 9.880 | 9.883 | 300 | -0.16(-1.57%) |
| Apr 12, 2018 | 10.04 | 10.04 | 10.04 | 10.04 | 201 | +0.05(+0.50%) |
| Apr 10, 2018 | 9.990 | 9.990 | 9.990 | 116 | -1.48(-12.90%) | |
| Apr 09, 2018 | 11.47 | 11.47 | 11.47 | 11.47 | 265 | -9.57(-45.48%) |
| Apr 05, 2018 | 21.04 | 21.04 | 21.04 | 1 | +0.41(+1.99%) | |
| Apr 04, 2018 | 20.63 | 20.63 | 20.63 | 20.63 | 175 | +0.13(+0.63%) |
| Apr 03, 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 1,050 | -0.50(-2.38%) |
| Apr 02, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 300 | +1.00(+5.00%) |
| Mar 29, 2018 | 20.00 | 20.00 | 20.00 | 0 | +2.78(+16.14%) | |
| Mar 28, 2018 | 17.23 | 17.23 | 17.22 | 17.22 | 211 | -3.83(-18.19%) |
| Mar 27, 2018 | 20.52 | 21.05 | 20.52 | 21.05 | 388 | +1.19(+5.99%) |
| Mar 26, 2018 | 19.86 | 19.86 | 19.86 | 19.86 | 435 | -0.67(-3.26%) |
| Mar 23, 2018 | 20.53 | 20.53 | 20.53 | 20.53 | 132 | +0.07(+0.34%) |
| Mar 19, 2018 | 20.46 | 20.46 | 20.46 | 4 | -0.25(-1.21%) | |
| Mar 08, 2018 | 20.71 | 20.71 | 20.71 | 0 | +0.09(+0.41%) | |
| Mar 06, 2018 | 20.62 | 20.62 | 20.62 | 0 | +1.18(+6.04%) | |
| Feb 16, 2018 | 19.45 | 19.45 | 19.45 | 0 | +0.11(+0.57%) | |
| Feb 06, 2018 | 19.34 | 19.34 | 19.34 | 25 | -1.61(-7.68%) | |
| Feb 02, 2018 | 20.95 | 20.95 | 20.95 | 31 | -1.81(-7.95%) | |
| Feb 01, 2018 | 23.31 | 23.60 | 22.76 | 22.76 | 7,199 | -0.03(-0.13%) |
| Jan 16, 2018 | 22.79 | 22.79 | 22.79 | 0 | +0.94(+4.30%) | |
| Jan 03, 2018 | 21.85 | 21.85 | 21.85 | 0 | +0.35(+1.63%) | |
| Dec 20, 2017 | 21.50 | 21.50 | 21.50 | 0 | +0.59(+2.81%) | |
| Nov 30, 2017 | 20.91 | 20.91 | 20.91 | 0 | -0.23(-1.07%) | |
| Nov 01, 2017 | 21.14 | 21.14 | 21.14 | 0 | +1.24(+6.23%) | |
| Oct 31, 2017 | 19.66 | 19.90 | 19.66 | 19.90 | 753 | +1.81(+10.04%) |
| Sep 20, 2017 | 18.09 | 18.09 | 18.09 | 0 | -0.21(-1.17%) | |
| Sep 14, 2017 | 18.30 | 18.30 | 18.30 | 0 | +0.22(+1.22%) | |
| Sep 08, 2017 | 18.08 | 18.08 | 18.08 | 0 | +0.25(+1.40%) | |
| Sep 06, 2017 | 17.83 | 17.83 | 17.83 | 0 | -0.53(-2.89%) | |
| Sep 01, 2017 | 18.36 | 18.36 | 18.36 | 0 | -0.19(-1.02%) | |
| Aug 31, 2017 | 18.55 | 18.55 | 18.55 | 18.55 | 1,064 | +0.41(+2.26%) |
| Aug 25, 2017 | 18.14 | 18.14 | 18.14 | 51 | +0.12(+0.67%) | |
| Aug 15, 2017 | 18.02 | 18.02 | 18.02 | 3 | -0.23(-1.29%) | |
| Aug 11, 2017 | 18.25 | 18.25 | 18.25 | 0 | +0.83(+4.79%) |
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.
