Skip to main content
logo
Itochu Enex Co.,Ltd. (TYO:8133)
Japan flag Japan · Delayed Price · Currency is JPY
2,011.00
+30.00 (1.51%)
Nov 11, 2026, 9:04 AM JST

Itochu Enex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20262,015.002,025.002,011.002,011.002,011.00-6,100
Nov 10, 20262,011.002,016.001,993.002,011.002,011.001.51%88,400
Nov 9, 20262,000.002,026.001,977.001,981.001,981.000.66%121,100
Nov 6, 20262,035.002,035.001,966.001,968.001,968.00-5.61%182,700
Nov 5, 20262,100.002,132.002,085.002,085.002,085.00-0.71%206,900
Nov 4, 20262,127.002,140.002,080.002,100.002,100.00-1.91%142,500
Nov 2, 20262,180.002,194.002,123.002,141.002,141.00-1.34%190,400
Oct 30, 20262,250.002,280.002,156.002,170.002,170.00-2.95%218,000
Oct 29, 20262,282.002,285.002,223.002,236.002,236.00-1.28%213,000
Oct 28, 20262,289.002,299.002,265.002,265.002,265.00-1.56%120,800
Oct 27, 20262,318.002,324.002,290.002,301.002,301.00-0.35%87,900
Oct 26, 20262,281.002,309.002,273.002,309.002,309.002.17%106,100
Oct 23, 20262,275.002,281.002,239.002,260.002,260.00-112,800
Oct 22, 20262,260.002,273.002,255.002,260.002,260.000.18%86,600
Oct 21, 20262,260.002,260.002,238.002,256.002,256.00-0.79%113,600
Oct 20, 20262,309.002,314.002,257.002,274.002,274.00-1.43%85,800
Oct 19, 20262,291.002,310.002,265.002,307.002,307.001.01%126,100
Oct 16, 20262,272.002,290.002,269.002,284.002,284.000.53%97,000
Oct 15, 20262,258.002,288.002,243.002,272.002,272.001.02%156,000
Oct 14, 20262,265.002,284.002,246.002,249.002,249.00-1.27%73,900
Oct 13, 20262,210.002,283.002,200.002,278.002,278.004.07%142,200
Oct 9, 20262,209.002,246.002,189.002,189.002,189.00-0.14%132,300
Oct 8, 20262,231.002,231.002,156.002,192.002,192.00-1.35%153,400
Oct 7, 20262,234.002,247.002,222.002,222.002,222.00-0.89%59,600
Oct 6, 20262,240.002,253.002,222.002,242.002,242.000.22%115,200
Oct 5, 20262,236.002,241.002,202.002,237.002,237.00-0.04%118,400
Oct 2, 20262,250.002,267.002,220.002,238.002,238.00-1.28%126,300
Oct 1, 20262,240.002,277.002,231.002,267.002,267.000.35%151,500
Sep 30, 20262,235.002,263.002,216.002,259.002,259.000.31%141,700
Sep 29, 20262,290.002,297.002,245.002,252.002,252.00-1.66%98,600
Sep 28, 20262,382.002,382.002,310.002,324.002,290.00-2.11%155,000
Sep 25, 20262,347.002,381.002,338.002,374.002,339.271.58%143,600
Sep 24, 20262,344.002,360.002,322.002,337.002,302.81-0.30%136,500
Sep 18, 20262,353.002,357.002,334.002,344.002,309.71-1.01%138,300
Sep 17, 20262,352.002,387.002,345.002,368.002,333.360.55%85,600
Sep 16, 20262,330.002,382.002,321.002,355.002,320.551.73%98,300
Sep 15, 20262,310.002,323.002,297.002,315.002,281.130.22%96,100
Sep 14, 20262,290.002,315.002,283.002,310.002,276.201.58%73,600
Sep 11, 20262,220.002,292.002,220.002,274.002,240.730.93%155,500
Sep 10, 20262,301.002,315.002,224.002,253.002,220.04-1.36%126,900
Sep 9, 20262,273.002,307.002,264.002,284.002,250.591.15%97,900
Sep 8, 20262,262.002,290.002,240.002,258.002,224.97-0.53%83,600
Sep 7, 20262,338.002,359.002,270.002,270.002,236.79-2.91%96,600
Sep 4, 20262,349.002,363.002,330.002,338.002,303.80-0.09%94,100
Sep 3, 20262,342.002,373.002,335.002,340.002,305.770.17%145,600
Sep 2, 20262,339.002,366.002,329.002,336.002,301.82-0.81%153,700
Sep 1, 20262,274.002,367.002,269.002,355.002,320.553.93%198,300
Aug 31, 20262,240.002,274.002,231.002,266.002,232.851.03%157,300
Aug 28, 20262,226.002,243.002,208.002,243.002,210.190.81%142,600
Aug 27, 20262,249.002,249.002,210.002,225.002,192.45-1.07%106,300