Itochu Enex Co.,Ltd. (TYO:8133)
Japan · Delayed Price · Currency is JPY 1,896.00
+11.00 (0.58%)
At close: Nov 28, 2025
Itochu Enex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,871.00 | 1,897.00 | 1,871.00 | 1,896.00 | 1,896.00 | 0.58% | 50,200 |
| Nov 27, 2025 | 1,898.00 | 1,906.00 | 1,881.00 | 1,885.00 | 1,885.00 | -0.68% | 48,300 |
| Nov 26, 2025 | 1,887.00 | 1,907.00 | 1,884.00 | 1,898.00 | 1,898.00 | 1.50% | 145,500 |
| Nov 25, 2025 | 1,878.00 | 1,878.00 | 1,853.00 | 1,870.00 | 1,870.00 | 0.48% | 82,800 |
| Nov 21, 2025 | 1,825.00 | 1,861.00 | 1,824.00 | 1,861.00 | 1,861.00 | 2.53% | 125,600 |
| Nov 20, 2025 | 1,809.00 | 1,826.00 | 1,800.00 | 1,815.00 | 1,815.00 | 0.83% | 74,800 |
| Nov 19, 2025 | 1,805.00 | 1,818.00 | 1,795.00 | 1,800.00 | 1,800.00 | - | 84,600 |
| Nov 18, 2025 | 1,830.00 | 1,836.00 | 1,790.00 | 1,800.00 | 1,800.00 | -1.96% | 77,900 |
| Nov 17, 2025 | 1,850.00 | 1,852.00 | 1,829.00 | 1,836.00 | 1,836.00 | -0.65% | 54,700 |
| Nov 14, 2025 | 1,823.00 | 1,864.00 | 1,807.00 | 1,848.00 | 1,848.00 | 1.48% | 128,600 |
| Nov 13, 2025 | 1,818.00 | 1,845.00 | 1,815.00 | 1,821.00 | 1,821.00 | 0.05% | 84,300 |
| Nov 12, 2025 | 1,815.00 | 1,826.00 | 1,806.00 | 1,820.00 | 1,820.00 | 0.83% | 89,200 |
| Nov 11, 2025 | 1,836.00 | 1,836.00 | 1,797.00 | 1,805.00 | 1,805.00 | -0.99% | 68,800 |
| Nov 10, 2025 | 1,840.00 | 1,840.00 | 1,820.00 | 1,823.00 | 1,823.00 | 0.28% | 84,500 |
| Nov 7, 2025 | 1,800.00 | 1,818.00 | 1,798.00 | 1,818.00 | 1,818.00 | 1.00% | 79,000 |
| Nov 6, 2025 | 1,802.00 | 1,809.00 | 1,785.00 | 1,800.00 | 1,800.00 | -0.06% | 84,600 |
| Nov 5, 2025 | 1,784.00 | 1,818.00 | 1,776.00 | 1,801.00 | 1,801.00 | 0.84% | 177,900 |
| Nov 4, 2025 | 1,813.00 | 1,818.00 | 1,760.00 | 1,786.00 | 1,786.00 | -1.92% | 215,400 |
| Oct 31, 2025 | 1,932.00 | 1,970.00 | 1,810.00 | 1,821.00 | 1,821.00 | -5.30% | 307,400 |
| Oct 30, 2025 | 1,880.00 | 1,935.00 | 1,879.00 | 1,923.00 | 1,923.00 | 2.23% | 223,400 |
| Oct 29, 2025 | 1,905.00 | 1,905.00 | 1,881.00 | 1,881.00 | 1,881.00 | -2.03% | 89,400 |
| Oct 28, 2025 | 1,965.00 | 1,965.00 | 1,908.00 | 1,920.00 | 1,920.00 | -2.04% | 89,600 |
| Oct 27, 2025 | 1,938.00 | 1,962.00 | 1,937.00 | 1,960.00 | 1,960.00 | 1.77% | 79,800 |
| Oct 24, 2025 | 1,959.00 | 1,961.00 | 1,926.00 | 1,926.00 | 1,926.00 | -1.73% | 57,300 |
| Oct 23, 2025 | 1,922.00 | 1,960.00 | 1,922.00 | 1,960.00 | 1,960.00 | 1.98% | 92,600 |
| Oct 22, 2025 | 1,910.00 | 1,925.00 | 1,909.00 | 1,922.00 | 1,922.00 | 0.84% | 63,400 |
| Oct 21, 2025 | 1,912.00 | 1,922.00 | 1,905.00 | 1,906.00 | 1,906.00 | -0.31% | 62,500 |
| Oct 20, 2025 | 1,917.00 | 1,917.00 | 1,899.00 | 1,912.00 | 1,912.00 | 0.90% | 44,800 |
| Oct 17, 2025 | 1,883.00 | 1,899.00 | 1,881.00 | 1,895.00 | 1,895.00 | 0.05% | 90,400 |
| Oct 16, 2025 | 1,900.00 | 1,907.00 | 1,880.00 | 1,894.00 | 1,894.00 | -0.16% | 88,600 |
| Oct 15, 2025 | 1,900.00 | 1,908.00 | 1,889.00 | 1,897.00 | 1,897.00 | 0.64% | 116,300 |
| Oct 14, 2025 | 1,870.00 | 1,904.00 | 1,866.00 | 1,885.00 | 1,885.00 | -0.42% | 152,600 |
| Oct 10, 2025 | 1,922.00 | 1,928.00 | 1,892.00 | 1,893.00 | 1,893.00 | -2.92% | 154,500 |
| Oct 9, 2025 | 1,960.00 | 1,980.00 | 1,940.00 | 1,950.00 | 1,950.00 | -1.17% | 147,100 |
| Oct 8, 2025 | 1,981.00 | 1,998.00 | 1,970.00 | 1,973.00 | 1,973.00 | 0.41% | 67,800 |
| Oct 7, 2025 | 1,968.00 | 1,974.00 | 1,959.00 | 1,965.00 | 1,965.00 | -1.11% | 82,500 |
| Oct 6, 2025 | 2,000.00 | 2,009.00 | 1,977.00 | 1,987.00 | 1,987.00 | 1.12% | 116,100 |
| Oct 3, 2025 | 1,946.00 | 1,978.00 | 1,945.00 | 1,965.00 | 1,965.00 | 1.03% | 132,500 |
| Oct 2, 2025 | 1,963.00 | 1,964.00 | 1,941.00 | 1,945.00 | 1,945.00 | -1.22% | 157,900 |
| Oct 1, 2025 | 1,969.00 | 1,974.00 | 1,953.00 | 1,969.00 | 1,969.00 | -0.46% | 116,000 |
| Sep 30, 2025 | 1,991.00 | 1,997.00 | 1,963.00 | 1,978.00 | 1,978.00 | -1.10% | 99,300 |
| Sep 29, 2025 | 2,027.00 | 2,027.00 | 1,987.00 | 2,000.00 | 2,000.00 | -2.53% | 86,200 |
| Sep 26, 2025 | 2,012.00 | 2,056.00 | 2,008.00 | 2,052.00 | 2,021.00 | 2.29% | 187,000 |
| Sep 25, 2025 | 2,005.00 | 2,011.00 | 1,995.00 | 2,006.00 | 1,975.69 | 0.75% | 115,600 |
| Sep 24, 2025 | 1,993.00 | 2,007.00 | 1,983.00 | 1,991.00 | 1,960.92 | -0.50% | 83,900 |
| Sep 22, 2025 | 1,983.00 | 2,007.00 | 1,979.00 | 2,001.00 | 1,970.77 | 0.91% | 81,900 |
| Sep 19, 2025 | 1,996.00 | 2,013.00 | 1,976.00 | 1,983.00 | 1,953.04 | -0.60% | 131,200 |
| Sep 18, 2025 | 2,008.00 | 2,014.00 | 1,977.00 | 1,995.00 | 1,964.86 | -0.05% | 93,900 |
| Sep 17, 2025 | 2,007.00 | 2,007.00 | 1,977.00 | 1,996.00 | 1,965.85 | -0.94% | 84,300 |
| Sep 16, 2025 | 1,972.00 | 2,015.00 | 1,968.00 | 2,015.00 | 1,984.56 | 1.66% | 98,700 |