Itochu Enex Co.,Ltd. (TYO:8133)
Japan flag Japan · Delayed Price · Currency is JPY
2,052.00
+46.00 (2.29%)
Sep 26, 2025, 3:30 PM JST

Itochu Enex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,012.002,056.002,008.002,052.002,052.002.29%187,000
Sep 25, 20252,005.002,011.001,995.002,006.002,006.000.75%115,600
Sep 24, 20251,993.002,007.001,983.001,991.001,991.00-0.50%83,900
Sep 22, 20251,983.002,007.001,979.002,001.002,001.000.91%81,900
Sep 19, 20251,996.002,013.001,976.001,983.001,983.00-0.60%131,200
Sep 18, 20252,008.002,014.001,977.001,995.001,995.00-0.05%93,900
Sep 17, 20252,007.002,007.001,977.001,996.001,996.00-0.94%93,900
Sep 16, 20251,972.002,015.001,968.002,015.002,015.001.66%98,700
Sep 12, 20252,000.002,005.001,969.001,982.001,982.00-0.25%152,700
Sep 11, 20251,962.001,989.001,962.001,987.001,987.000.76%152,700
Sep 10, 20251,951.001,981.001,951.001,972.001,972.000.82%84,300
Sep 9, 20251,972.001,985.001,953.001,956.001,956.00-0.86%87,400
Sep 8, 20251,975.001,977.001,957.001,973.001,973.000.36%75,800
Sep 5, 20251,985.001,985.001,952.001,966.001,966.00-0.96%113,000
Sep 4, 20251,965.001,988.001,955.001,985.001,985.000.92%148,400
Sep 3, 20251,968.001,987.001,962.001,967.001,967.000.61%170,300
Sep 2, 20251,932.001,960.001,932.001,955.001,955.001.14%91,000
Sep 1, 20251,930.001,957.001,923.001,933.001,933.00-0.15%58,000
Aug 29, 20251,920.001,943.001,920.001,936.001,936.00-0.15%125,900
Aug 28, 20251,943.001,950.001,933.001,939.001,939.00-0.31%62,400
Aug 27, 20251,947.001,963.001,937.001,945.001,945.000.21%71,400
Aug 26, 20251,932.001,948.001,930.001,941.001,941.000.41%101,400
Aug 25, 20251,937.001,947.001,932.001,933.001,933.00-0.15%95,400
Aug 22, 20251,940.001,944.001,928.001,936.001,936.00-0.21%86,200
Aug 21, 20251,958.001,958.001,933.001,940.001,940.00-0.92%83,000
Aug 20, 20251,959.001,966.001,946.001,958.001,958.00-0.46%127,200
Aug 19, 20251,961.001,975.001,953.001,967.001,967.00-0.61%131,300
Aug 18, 20251,974.001,998.001,974.001,979.001,979.00-116,600
Aug 15, 20251,976.001,982.001,959.001,979.001,979.000.05%118,300
Aug 14, 20252,018.002,018.001,971.001,978.001,978.00-2.37%144,100
Aug 13, 20252,036.002,043.002,010.002,026.002,026.00-0.49%116,400
Aug 12, 20252,086.002,086.002,015.002,036.002,036.00-2.21%169,200
Aug 8, 20252,075.002,090.002,071.002,082.002,082.000.58%147,300
Aug 7, 20252,049.002,075.002,047.002,070.002,070.001.02%124,600
Aug 6, 20252,045.002,056.002,043.002,049.002,049.000.74%101,600
Aug 5, 20251,998.002,049.001,994.002,034.002,034.002.01%124,600
Aug 4, 20251,973.001,994.001,956.001,994.001,994.00-0.60%155,600
Aug 1, 20252,063.002,077.001,986.002,006.002,006.00-1.33%224,200
Jul 31, 20251,988.002,055.001,941.002,033.002,033.003.20%313,400
Jul 30, 20251,939.001,979.001,932.001,970.001,970.001.81%189,400
Jul 29, 20251,922.001,937.001,901.001,935.001,935.000.57%158,300
Jul 28, 20251,947.001,955.001,900.001,924.001,924.00-0.93%258,300
Jul 25, 20251,918.001,943.001,909.001,942.001,942.002.26%142,800
Jul 24, 20251,865.001,902.001,860.001,899.001,899.001.82%153,000
Jul 23, 20251,860.001,876.001,854.001,865.001,865.000.92%143,200
Jul 22, 20251,870.001,872.001,845.001,848.001,848.00-1.18%132,500
Jul 18, 20251,870.001,877.001,861.001,870.001,870.000.32%92,600
Jul 17, 20251,850.001,867.001,837.001,864.001,864.000.76%77,100
Jul 16, 20251,839.001,853.001,839.001,850.001,850.000.43%62,000
Jul 15, 20251,847.001,848.001,836.001,842.001,842.00-0.22%72,000