Itochu Enex Co.,Ltd. (TYO:8133)
Japan · Delayed Price · Currency is JPY 2,153.00
+42.00 (1.99%)
Aug 10, 2026, 3:30 PM JST
Itochu Enex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2,129.00 | 2,153.00 | 2,108.00 | 2,153.00 | 2,153.00 | 1.99% | 119,300 |
| Aug 7, 2026 | 2,100.00 | 2,117.00 | 2,087.00 | 2,111.00 | 2,111.00 | 1.00% | 116,300 |
| Aug 6, 2026 | 2,040.00 | 2,090.00 | 2,033.00 | 2,090.00 | 2,090.00 | 1.80% | 132,200 |
| Aug 5, 2026 | 2,060.00 | 2,068.00 | 2,034.00 | 2,053.00 | 2,053.00 | 0.49% | 76,000 |
| Aug 4, 2026 | 2,090.00 | 2,095.00 | 2,041.00 | 2,043.00 | 2,043.00 | -2.76% | 159,500 |
| Aug 3, 2026 | 2,130.00 | 2,143.00 | 2,058.00 | 2,101.00 | 2,101.00 | -3.18% | 182,200 |
| Jul 31, 2026 | 2,090.00 | 2,205.00 | 2,064.00 | 2,170.00 | 2,170.00 | 3.38% | 192,500 |
| Jul 30, 2026 | 2,090.00 | 2,108.00 | 2,066.00 | 2,099.00 | 2,099.00 | -0.47% | 128,300 |
| Jul 29, 2026 | 2,072.00 | 2,124.00 | 2,068.00 | 2,109.00 | 2,109.00 | 1.39% | 159,200 |
| Jul 28, 2026 | 2,085.00 | 2,088.00 | 2,055.00 | 2,080.00 | 2,080.00 | -0.19% | 104,800 |
| Jul 27, 2026 | 2,078.00 | 2,094.00 | 2,073.00 | 2,084.00 | 2,084.00 | 0.68% | 174,100 |
| Jul 24, 2026 | 2,032.00 | 2,070.00 | 1,999.00 | 2,070.00 | 2,070.00 | 0.98% | 243,600 |
| Jul 23, 2026 | 2,073.00 | 2,080.00 | 2,036.00 | 2,050.00 | 2,050.00 | -1.68% | 106,400 |
| Jul 22, 2026 | 2,074.00 | 2,090.00 | 2,050.00 | 2,085.00 | 2,085.00 | 0.53% | 107,800 |
| Jul 21, 2026 | 2,080.00 | 2,087.00 | 2,065.00 | 2,074.00 | 2,074.00 | 1.02% | 103,800 |
| Jul 17, 2026 | 2,030.00 | 2,078.00 | 2,024.00 | 2,053.00 | 2,053.00 | 0.64% | 172,400 |
| Jul 16, 2026 | 2,049.00 | 2,059.00 | 2,037.00 | 2,040.00 | 2,040.00 | -0.10% | 103,600 |
| Jul 15, 2026 | 2,045.00 | 2,052.00 | 2,027.00 | 2,042.00 | 2,042.00 | 0.44% | 136,400 |
| Jul 14, 2026 | 2,029.00 | 2,036.00 | 2,020.00 | 2,033.00 | 2,033.00 | 1.14% | 169,100 |
| Jul 13, 2026 | 2,039.00 | 2,056.00 | 2,005.00 | 2,010.00 | 2,010.00 | -1.42% | 105,200 |
| Jul 10, 2026 | 2,022.00 | 2,039.00 | 2,011.00 | 2,039.00 | 2,039.00 | 1.19% | 184,100 |
| Jul 9, 2026 | 2,020.00 | 2,030.00 | 2,005.00 | 2,015.00 | 2,015.00 | -0.40% | 119,300 |
| Jul 8, 2026 | 2,037.00 | 2,049.00 | 2,021.00 | 2,023.00 | 2,023.00 | -0.34% | 95,000 |
| Jul 7, 2026 | 2,050.00 | 2,053.00 | 2,028.00 | 2,030.00 | 2,030.00 | -0.59% | 57,600 |
| Jul 6, 2026 | 2,030.00 | 2,059.00 | 2,022.00 | 2,042.00 | 2,042.00 | 0.99% | 94,600 |
| Jul 3, 2026 | 2,017.00 | 2,039.00 | 2,005.00 | 2,022.00 | 2,022.00 | 0.80% | 109,300 |
| Jul 2, 2026 | 2,000.00 | 2,025.00 | 1,993.00 | 2,006.00 | 2,006.00 | 1.01% | 83,000 |
| Jul 1, 2026 | 2,005.00 | 2,016.00 | 1,972.00 | 1,986.00 | 1,986.00 | -0.45% | 102,000 |
| Jun 30, 2026 | 2,017.00 | 2,021.00 | 1,995.00 | 1,995.00 | 1,995.00 | -1.38% | 133,700 |
| Jun 29, 2026 | 2,030.00 | 2,049.00 | 2,008.00 | 2,023.00 | 2,023.00 | 0.30% | 106,600 |
| Jun 26, 2026 | 2,005.00 | 2,028.00 | 1,988.00 | 2,017.00 | 2,017.00 | 1.00% | 139,800 |
| Jun 25, 2026 | 2,002.00 | 2,005.00 | 1,983.00 | 1,997.00 | 1,997.00 | 0.76% | 86,100 |
| Jun 24, 2026 | 1,989.00 | 2,003.00 | 1,974.00 | 1,982.00 | 1,982.00 | -0.50% | 83,300 |
| Jun 23, 2026 | 1,975.00 | 1,997.00 | 1,974.00 | 1,992.00 | 1,992.00 | 1.43% | 81,600 |
| Jun 22, 2026 | 1,980.00 | 1,982.00 | 1,959.00 | 1,964.00 | 1,964.00 | -0.91% | 78,700 |
| Jun 19, 2026 | 1,990.00 | 2,004.00 | 1,975.00 | 1,982.00 | 1,982.00 | -0.65% | 283,400 |
| Jun 18, 2026 | 2,005.00 | 2,012.00 | 1,993.00 | 1,995.00 | 1,995.00 | -0.50% | 134,600 |
| Jun 17, 2026 | 2,010.00 | 2,022.00 | 2,000.00 | 2,005.00 | 2,005.00 | 0.10% | 71,600 |
| Jun 16, 2026 | 2,002.00 | 2,010.00 | 1,985.00 | 2,003.00 | 2,003.00 | 0.25% | 80,400 |
| Jun 15, 2026 | 2,010.00 | 2,040.00 | 1,998.00 | 1,998.00 | 1,998.00 | -0.10% | 95,500 |
| Jun 12, 2026 | 2,005.00 | 2,007.00 | 1,984.00 | 2,000.00 | 2,000.00 | 0.45% | 119,000 |
| Jun 11, 2026 | 2,011.00 | 2,018.00 | 1,975.00 | 1,991.00 | 1,991.00 | -0.75% | 97,500 |
| Jun 10, 2026 | 2,005.00 | 2,037.00 | 2,001.00 | 2,006.00 | 2,006.00 | 1.31% | 165,600 |
| Jun 9, 2026 | 1,965.00 | 2,004.00 | 1,965.00 | 1,980.00 | 1,980.00 | 1.85% | 133,000 |
| Jun 8, 2026 | 1,935.00 | 1,963.00 | 1,925.00 | 1,944.00 | 1,944.00 | -0.31% | 121,600 |
| Jun 5, 2026 | 1,939.00 | 1,973.00 | 1,939.00 | 1,950.00 | 1,950.00 | 0.93% | 53,800 |
| Jun 4, 2026 | 1,938.00 | 1,951.00 | 1,928.00 | 1,932.00 | 1,932.00 | -0.82% | 63,100 |
| Jun 3, 2026 | 1,947.00 | 1,974.00 | 1,935.00 | 1,948.00 | 1,948.00 | 0.31% | 90,400 |
| Jun 2, 2026 | 1,930.00 | 1,946.00 | 1,908.00 | 1,942.00 | 1,942.00 | -0.51% | 112,500 |
| Jun 1, 2026 | 1,952.00 | 1,962.00 | 1,924.00 | 1,952.00 | 1,952.00 | - | 122,200 |