Itochu Enex Co.,Ltd. (TYO:8133)
Japan · Delayed Price · Currency is JPY 2,075.00
+22.00 (1.07%)
Jul 21, 2026, 10:43 AM JST
Itochu Enex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,949.00 | 1,980.00 | 1,941.00 | 1,952.00 | 1,952.00 | 0.15% | 169,100 |
| May 28, 2026 | 1,954.00 | 1,959.00 | 1,937.00 | 1,949.00 | 1,949.00 | - | 97,800 |
| May 27, 2026 | 1,926.00 | 1,952.00 | 1,926.00 | 1,949.00 | 1,949.00 | 0.57% | 125,400 |
| May 26, 2026 | 1,935.00 | 1,942.00 | 1,910.00 | 1,938.00 | 1,938.00 | -0.31% | 96,400 |
| May 25, 2026 | 1,976.00 | 1,976.00 | 1,932.00 | 1,944.00 | 1,944.00 | -1.77% | 72,500 |
| May 22, 2026 | 1,981.00 | 1,987.00 | 1,951.00 | 1,979.00 | 1,979.00 | - | 89,300 |
| May 21, 2026 | 1,979.00 | 2,002.00 | 1,976.00 | 1,979.00 | 1,979.00 | 0.20% | 74,100 |
| May 20, 2026 | 2,000.00 | 2,008.00 | 1,953.00 | 1,975.00 | 1,975.00 | -1.55% | 83,700 |
| May 19, 2026 | 2,015.00 | 2,028.00 | 2,006.00 | 2,006.00 | 2,006.00 | -0.10% | 61,400 |
| May 18, 2026 | 2,033.00 | 2,033.00 | 2,003.00 | 2,008.00 | 2,008.00 | -2.00% | 80,900 |
| May 15, 2026 | 2,025.00 | 2,049.00 | 2,020.00 | 2,049.00 | 2,049.00 | 1.94% | 90,000 |
| May 14, 2026 | 2,070.00 | 2,070.00 | 1,988.00 | 2,010.00 | 2,010.00 | -3.13% | 83,300 |
| May 13, 2026 | 2,057.00 | 2,079.00 | 2,048.00 | 2,075.00 | 2,075.00 | 0.83% | 113,000 |
| May 12, 2026 | 2,063.00 | 2,086.00 | 2,055.00 | 2,058.00 | 2,058.00 | 0.68% | 129,100 |
| May 11, 2026 | 2,025.00 | 2,083.00 | 2,025.00 | 2,044.00 | 2,044.00 | 1.14% | 153,500 |