Financial News
Itochu Techno-Solutions Corp (OP: ITTOY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 23, 2019 | 11.10 | 11.10 | 11.10 | 0 | -0.19(-1.68%) | |
| Apr 18, 2019 | 11.29 | 11.29 | 11.29 | 104 | +0.00(+0.00%) | |
| Apr 17, 2019 | 11.29 | 11.29 | 11.29 | 17 | +0.00(+0.00%) | |
| Apr 12, 2019 | 11.29 | 11.29 | 11.29 | 0 | +0.00(+0.00%) | |
| Apr 10, 2019 | 11.29 | 11.29 | 11.29 | 0 | +0.00(+0.00%) | |
| Apr 08, 2019 | 11.29 | 11.29 | 11.29 | 0 | +0.00(+0.00%) | |
| Apr 05, 2019 | 11.29 | 11.29 | 11.29 | 11.29 | 1,400 | -0.19(-1.61%) |
| Apr 03, 2019 | 11.47 | 11.47 | 11.47 | 0 | +0.00(+0.00%) | |
| Apr 02, 2019 | 11.47 | 11.47 | 11.47 | 11.47 | 144 | -0.33(-2.75%) |
| Mar 29, 2019 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) | |
| Mar 28, 2019 | 11.80 | 11.80 | 11.80 | 11.80 | 207 | +0.30(+2.61%) |
| Mar 27, 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 220 | -0.03(-0.23%) |
| Mar 26, 2019 | 11.53 | 11.53 | 11.53 | 160 | +0.00(+0.00%) | |
| Mar 18, 2019 | 11.53 | 11.53 | 11.53 | 0 | -0.16(-1.40%) | |
| Mar 14, 2019 | 11.69 | 11.69 | 11.69 | 0 | +0.00(+0.00%) | |
| Mar 06, 2019 | 11.69 | 11.69 | 11.69 | 0 | +0.00(+0.00%) | |
| Mar 04, 2019 | 11.69 | 11.69 | 11.69 | 0 | +0.00(+0.00%) | |
| Mar 01, 2019 | 11.69 | 11.69 | 11.69 | 11.69 | 600 | +0.16(+1.39%) |
| Feb 26, 2019 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) | |
| Feb 22, 2019 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) | |
| Feb 20, 2019 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) | |
| Feb 14, 2019 | 11.53 | 11.53 | 11.53 | 0 | +0.53(+4.82%) | |
| Feb 13, 2019 | 11.00 | 11.00 | 11.00 | 16 | +0.00(+0.00%) | |
| Feb 12, 2019 | 11.00 | 11.00 | 11.00 | 192 | +0.00(+0.00%) | |
| Feb 04, 2019 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
| Feb 01, 2019 | 11.06 | 11.06 | 10.96 | 11.00 | 4,000 | +1.09(+11.00%) |
| Jan 31, 2019 | 9.910 | 9.910 | 9.910 | 65 | +0.00(+0.00%) | |
| Jan 29, 2019 | 9.910 | 9.910 | 9.910 | 0 | +0.00(+0.00%) | |
| Jan 23, 2019 | 9.910 | 9.910 | 9.910 | 0 | -0.38(-3.69%) | |
| Jan 18, 2019 | 10.29 | 10.29 | 10.29 | 0 | +0.22(+2.24%) | |
| Jan 17, 2019 | 10.06 | 10.06 | 10.06 | 88 | +0.00(+0.00%) | |
| Jan 16, 2019 | 10.06 | 10.06 | 10.06 | 6 | +0.00(+0.00%) | |
| Jan 15, 2019 | 9.910 | 10.06 | 9.910 | 10.06 | 590 | +0.42(+4.35%) |
| Jan 09, 2019 | 9.645 | 9.645 | 9.645 | 0 | +0.00(+0.00%) | |
| Jan 08, 2019 | 9.645 | 9.645 | 9.645 | 110 | +0.00(+0.00%) | |
| Jan 07, 2019 | 9.645 | 9.645 | 9.645 | 9.645 | 117 | +0.06(+0.68%) |
| Jan 03, 2019 | 9.580 | 9.580 | 9.580 | 0 | -0.04(-0.39%) | |
| Jan 02, 2019 | 9.617 | 9.617 | 9.617 | 9.617 | 155 | +0.21(+2.21%) |
| Dec 31, 2018 | 9.410 | 9.410 | 9.410 | 9.410 | 300 | -0.18(-1.86%) |
| Dec 28, 2018 | 9.588 | 9.588 | 9.588 | 9.588 | 400 | +0.59(+6.53%) |
| Dec 27, 2018 | 9.270 | 9.270 | 9.000 | 9.000 | 1,486 | -0.28(-2.96%) |
| Dec 21, 2018 | 9.275 | 9.275 | 9.275 | 0 | +0.00(+0.00%) | |
| Dec 19, 2018 | 9.275 | 9.275 | 9.275 | 0 | +0.21(+2.35%) | |
| Dec 18, 2018 | 9.062 | 9.062 | 9.062 | 193 | +0.00(+0.00%) | |
| Dec 17, 2018 | 9.062 | 9.062 | 9.062 | 19 | +0.00(+0.00%) | |
| Dec 11, 2018 | 9.062 | 9.062 | 9.062 | 0 | +0.00(+0.00%) | |
| Dec 10, 2018 | 9.062 | 9.062 | 9.062 | 11 | +0.00(+0.00%) | |
| Dec 06, 2018 | 9.062 | 9.062 | 9.062 | 0 | -0.15(-1.61%) | |
| Dec 04, 2018 | 9.270 | 9.270 | 9.210 | 9.210 | 300 | -0.25(-2.64%) |
| Dec 03, 2018 | 9.460 | 9.460 | 9.460 | 46 | +0.00(+0.00%) | |
| Nov 28, 2018 | 9.460 | 9.460 | 9.460 | 0 | +0.00(+0.00%) | |
| Nov 07, 2018 | 9.460 | 9.460 | 9.460 | 0 | +0.00(+0.00%) | |
| Oct 29, 2018 | 9.460 | 9.460 | 9.460 | 0 | +0.00(+0.00%) | |
| Oct 22, 2018 | 9.460 | 9.460 | 9.460 | 0 | +0.00(+0.00%) | |
| Oct 19, 2018 | 9.460 | 9.460 | 9.460 | 1 | +0.00(+0.00%) | |
| Oct 16, 2018 | 9.460 | 9.460 | 9.460 | 0 | +0.00(+0.00%) | |
| Oct 11, 2018 | 9.460 | 9.460 | 9.460 | 0 | -1.35(-12.53%) | |
| Oct 08, 2018 | 10.81 | 10.81 | 10.81 | 0 | +0.00(+0.00%) | |
| Oct 04, 2018 | 10.81 | 10.81 | 10.81 | 0 | +0.00(+0.00%) | |
| Oct 03, 2018 | 10.81 | 10.81 | 10.81 | 46 | +0.00(+0.00%) | |
| Oct 02, 2018 | 10.81 | 10.81 | 10.81 | 44 | +0.00(+0.00%) | |
| Sep 28, 2018 | 10.81 | 10.81 | 10.81 | 0 | +0.15(+1.45%) | |
| Sep 27, 2018 | 10.66 | 10.66 | 10.66 | 15 | +0.00(+0.00%) | |
| Sep 21, 2018 | 10.66 | 10.66 | 10.66 | 0 | +0.00(+0.00%) | |
| Sep 18, 2018 | 10.66 | 10.66 | 10.66 | 0 | +0.00(+0.00%) | |
| Sep 11, 2018 | 10.66 | 10.66 | 10.66 | 0 | -0.23(-2.16%) | |
| Aug 29, 2018 | 10.89 | 10.89 | 10.89 | 0 | +1.21(+12.55%) | |
| Aug 24, 2018 | 9.680 | 9.680 | 9.680 | 0 | +0.00(+0.00%) | |
| Aug 23, 2018 | 9.680 | 9.680 | 9.680 | 34 | +0.00(+0.00%) | |
| Aug 21, 2018 | 9.680 | 9.680 | 9.680 | 0 | +0.00(+0.00%) | |
| Aug 16, 2018 | 9.680 | 9.680 | 9.680 | 0 | +0.00(+0.00%) | |
| Aug 14, 2018 | 9.680 | 9.680 | 9.680 | 0 | -0.18(-1.83%) | |
| Aug 06, 2018 | 9.860 | 9.860 | 9.860 | 0 | +0.54(+5.79%) | |
| 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%) |
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.
