Financial News
Itochu Techno-Solutions Corp (OP: ITTOY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2021 | 15.40 | 15.40 | 15.40 | 53 | +0.20(+1.32%) | |
| Aug 26, 2021 | 15.20 | 15.20 | 15.20 | 0 | -0.17(-1.11%) | |
| Jul 23, 2021 | 15.37 | 15.37 | 15.37 | 0 | +0.07(+0.46%) | |
| Jul 06, 2021 | 15.30 | 15.30 | 15.30 | 0 | +0.09(+0.59%) | |
| Jun 30, 2021 | 15.21 | 15.21 | 15.21 | 0 | +0.19(+1.26%) | |
| Jun 18, 2021 | 15.02 | 15.02 | 15.02 | 0 | +0.07(+0.47%) | |
| Jun 17, 2021 | 14.95 | 14.95 | 14.95 | 14.95 | 155 | -0.34(-2.22%) |
| Jun 15, 2021 | 15.29 | 15.29 | 15.29 | 0 | -1.14(-6.94%) | |
| May 14, 2021 | 16.43 | 16.43 | 16.43 | 106 | -0.60(-3.52%) | |
| May 10, 2021 | 17.03 | 17.03 | 17.03 | 3 | -0.28(-1.62%) | |
| May 06, 2021 | 17.31 | 17.31 | 17.31 | 42 | -0.05(-0.29%) | |
| May 04, 2021 | 17.36 | 17.36 | 17.36 | 0 | +0.00(+0.00%) | |
| May 03, 2021 | 17.36 | 17.36 | 17.36 | 38 | +0.00(+0.00%) | |
| Apr 30, 2021 | 17.36 | 17.36 | 17.36 | 17.36 | 300 | +0.09(+0.52%) |
| Apr 29, 2021 | 17.27 | 17.27 | 17.27 | 17.27 | 185 | +0.98(+6.02%) |
| Apr 28, 2021 | 16.29 | 16.29 | 16.29 | 67 | +0.00(+0.00%) | |
| Apr 27, 2021 | 16.29 | 16.29 | 16.29 | 42 | +0.00(+0.00%) | |
| Apr 22, 2021 | 16.29 | 16.29 | 16.29 | 0 | -0.86(-5.01%) | |
| Apr 16, 2021 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) | |
| Apr 15, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 358 | +0.80(+4.89%) |
| Apr 12, 2021 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) | |
| Apr 08, 2021 | 16.35 | 16.35 | 16.35 | 0 | +0.33(+2.03%) | |
| Apr 07, 2021 | 16.02 | 16.02 | 16.02 | 25 | +0.00(+0.00%) | |
| Apr 05, 2021 | 16.02 | 16.02 | 16.02 | 0 | +0.06(+0.40%) | |
| Apr 01, 2021 | 15.96 | 15.96 | 15.96 | 59 | +0.00(+0.00%) | |
| Mar 31, 2021 | 15.96 | 15.96 | 15.96 | 51 | +0.00(+0.00%) | |
| Mar 30, 2021 | 15.96 | 15.96 | 15.96 | 15.96 | 184 | -0.40(-2.44%) |
| Mar 29, 2021 | 16.36 | 16.36 | 16.36 | 16.36 | 214 | -0.38(-2.27%) |
| Mar 26, 2021 | 16.74 | 16.74 | 16.74 | 5 | +0.00(+0.00%) | |
| Mar 23, 2021 | 16.74 | 16.74 | 16.74 | 0 | +0.00(+0.00%) | |
| Mar 22, 2021 | 16.74 | 16.74 | 16.74 | 16.74 | 127 | +0.44(+2.70%) |
| Mar 19, 2021 | 16.30 | 16.30 | 16.30 | 16.30 | 200 | +0.26(+1.62%) |
| Mar 17, 2021 | 16.04 | 16.04 | 16.04 | 0 | +0.89(+5.87%) | |
| Mar 16, 2021 | 15.15 | 15.15 | 15.15 | 18 | +0.00(+0.00%) | |
| Mar 15, 2021 | 15.15 | 15.15 | 15.15 | 29 | +0.00(+0.00%) | |
| Mar 12, 2021 | 15.15 | 15.15 | 15.15 | 22 | +0.00(+0.00%) | |
| Mar 11, 2021 | 15.15 | 15.15 | 15.15 | 31 | +0.00(+0.00%) | |
| Mar 09, 2021 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) | |
| Mar 08, 2021 | 15.15 | 15.15 | 15.15 | 13 | +0.00(+0.00%) | |
| Mar 05, 2021 | 15.15 | 15.15 | 15.15 | 56 | +0.00(+0.00%) | |
| Mar 04, 2021 | 15.15 | 15.15 | 15.15 | 15.15 | 343 | -0.20(-1.33%) |
| Mar 03, 2021 | 15.35 | 15.35 | 15.35 | 4 | +0.00(+0.00%) | |
| Mar 02, 2021 | 15.35 | 15.35 | 15.35 | 15.35 | 113 | -0.23(-1.48%) |
| Mar 01, 2021 | 15.35 | 15.59 | 15.35 | 15.59 | 808 | +0.17(+1.07%) |
| Feb 26, 2021 | 15.42 | 15.42 | 15.42 | 62 | +0.00(+0.00%) | |
| Feb 25, 2021 | 15.42 | 15.42 | 15.42 | 15.42 | 347 | -1.29(-7.75%) |
| Feb 24, 2021 | 16.71 | 16.71 | 16.71 | 79 | +0.00(+0.00%) | |
| Feb 23, 2021 | 16.71 | 16.71 | 16.71 | 43 | +0.00(+0.00%) | |
| Feb 17, 2021 | 16.71 | 16.71 | 16.71 | 0 | -1.04(-5.83%) | |
| Feb 11, 2021 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) | |
| Feb 10, 2021 | 17.75 | 17.75 | 17.75 | 2 | +0.00(+0.00%) | |
| Feb 08, 2021 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) | |
| Feb 04, 2021 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) | |
| Feb 03, 2021 | 17.75 | 17.75 | 17.75 | 37 | +0.00(+0.00%) | |
| Feb 02, 2021 | 17.75 | 17.75 | 17.75 | 28 | +0.00(+0.00%) | |
| Feb 01, 2021 | 17.75 | 17.75 | 17.75 | 87 | +0.00(+0.00%) | |
| Jan 29, 2021 | 17.75 | 17.75 | 17.75 | 17.75 | 200 | -0.09(-0.50%) |
| Jan 28, 2021 | 17.84 | 17.84 | 17.84 | 58 | +0.00(+0.00%) | |
| Jan 25, 2021 | 17.84 | 17.84 | 17.84 | 0 | +0.00(+0.00%) | |
| Jan 22, 2021 | 17.84 | 17.84 | 17.84 | 17.84 | 100 | +0.29(+1.65%) |
| Jan 21, 2021 | 17.55 | 17.55 | 17.55 | 17.55 | 106 | +0.01(+0.06%) |
| Jan 19, 2021 | 17.54 | 17.54 | 17.54 | 0 | -0.29(-1.63%) | |
| Jan 15, 2021 | 17.83 | 17.83 | 17.83 | 17.83 | 600 | -0.23(-1.27%) |
| Jan 14, 2021 | 18.06 | 18.06 | 18.06 | 1 | +0.00(+0.00%) | |
| Jan 12, 2021 | 18.06 | 18.06 | 18.06 | 0 | +0.00(+0.00%) | |
| Jan 08, 2021 | 18.06 | 18.06 | 18.06 | 0 | +0.53(+3.02%) | |
| Jan 07, 2021 | 17.53 | 17.53 | 17.53 | 68 | +0.00(+0.00%) | |
| Jan 06, 2021 | 17.53 | 17.53 | 17.53 | 31 | +0.00(+0.00%) | |
| Jan 04, 2021 | 17.53 | 17.53 | 17.53 | 0 | +0.00(+0.00%) | |
| Dec 31, 2020 | 17.53 | 17.53 | 17.53 | 0 | +0.00(+0.00%) | |
| Dec 21, 2020 | 17.53 | 17.53 | 17.53 | 0 | +0.00(+0.00%) | |
| Dec 17, 2020 | 17.53 | 17.53 | 17.53 | 0 | +0.00(+0.00%) | |
| Dec 16, 2020 | 17.53 | 17.53 | 17.53 | 65 | +0.00(+0.00%) | |
| Dec 11, 2020 | 17.53 | 17.53 | 17.53 | 0 | +0.00(+0.00%) | |
| Dec 10, 2020 | 17.53 | 17.53 | 17.53 | 55 | +0.00(+0.00%) | |
| Dec 09, 2020 | 17.53 | 17.53 | 17.53 | 18 | +0.00(+0.00%) | |
| Dec 07, 2020 | 17.53 | 17.53 | 17.53 | 0 | +0.00(+0.00%) | |
| Dec 04, 2020 | 17.53 | 17.53 | 17.53 | 52 | +0.00(+0.00%) | |
| Dec 03, 2020 | 17.53 | 17.53 | 17.53 | 16 | +0.00(+0.00%) | |
| Dec 01, 2020 | 17.53 | 17.53 | 17.53 | 0 | -0.23(-1.30%) | |
| Nov 30, 2020 | 17.76 | 17.76 | 17.76 | 18 | +0.00(+0.00%) | |
| Nov 24, 2020 | 17.76 | 17.76 | 17.76 | 0 | +0.74(+4.35%) | |
| Nov 17, 2020 | 17.02 | 17.02 | 17.02 | 0 | -1.01(-5.60%) | |
| Nov 16, 2020 | 18.03 | 18.03 | 18.03 | 20 | +0.00(+0.00%) | |
| Nov 13, 2020 | 18.03 | 18.03 | 18.03 | 18.03 | 100 | -0.26(-1.42%) |
| Nov 10, 2020 | 18.29 | 18.29 | 18.29 | 0 | +0.00(+0.00%) | |
| Nov 06, 2020 | 18.29 | 18.29 | 18.29 | 0 | +1.36(+8.06%) | |
| Nov 05, 2020 | 16.93 | 16.93 | 16.93 | 115 | +0.00(+0.00%) | |
| Nov 04, 2020 | 16.93 | 16.93 | 16.93 | 63 | +0.00(+0.00%) | |
| Nov 02, 2020 | 16.93 | 16.93 | 16.93 | 0 | +0.00(+0.00%) | |
| Oct 30, 2020 | 16.93 | 16.93 | 16.93 | 16.93 | 700 | -0.22(-1.31%) |
| Oct 29, 2020 | 17.15 | 17.15 | 17.15 | 17.15 | 292 | -0.87(-4.85%) |
| Oct 27, 2020 | 18.02 | 18.02 | 18.02 | 0 | +0.00(+0.00%) | |
| Oct 26, 2020 | 18.02 | 18.02 | 18.02 | 3 | +0.00(+0.00%) | |
| Oct 22, 2020 | 18.02 | 18.02 | 18.02 | 0 | +0.00(+0.00%) | |
| Oct 20, 2020 | 18.02 | 18.02 | 18.02 | 0 | +0.00(+0.00%) | |
| Oct 19, 2020 | 18.02 | 18.02 | 18.02 | 41 | +0.00(+0.00%) | |
| Oct 16, 2020 | 17.90 | 17.90 | 18.02 | 2,340 | +0.12(+0.69%) | |
| Oct 15, 2020 | 17.90 | 17.90 | 17.90 | 34 | +0.00(+0.00%) | |
| Oct 12, 2020 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) | |
| Oct 06, 2020 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) | |
| Oct 02, 2020 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) | |
| Oct 01, 2020 | 17.90 | 17.90 | 17.90 | 1 | +0.00(+0.00%) | |
| Sep 30, 2020 | 17.90 | 17.90 | 17.90 | 6 | +0.00(+0.00%) | |
| Sep 29, 2020 | 17.90 | 17.90 | 17.90 | 40 | +0.00(+0.00%) | |
| Sep 28, 2020 | 17.90 | 17.90 | 17.90 | 85 | +0.00(+0.00%) | |
| Sep 24, 2020 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) | |
| Sep 23, 2020 | 17.90 | 17.90 | 17.90 | 7 | +0.00(+0.00%) | |
| Sep 17, 2020 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) | |
| Sep 14, 2020 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) | |
| Sep 09, 2020 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) | |
| Sep 08, 2020 | 17.90 | 17.90 | 17.90 | 100 | +0.00(+0.00%) | |
| Sep 04, 2020 | 17.90 | 17.90 | 17.90 | 17.90 | 100 | -0.08(-0.44%) |
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.
