Skip to main content
logo
Itochu Enex Co.,Ltd. (TYO:8133)
Japan flag Japan · Delayed Price · Currency is JPY
2,345.00
+5.00 (0.21%)
Sep 4, 2026, 12:33 PM JST

Itochu Enex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20262,342.002,373.002,335.002,340.002,340.000.17%145,600
Sep 2, 20262,339.002,366.002,329.002,336.002,336.00-0.81%153,700
Sep 1, 20262,274.002,367.002,269.002,355.002,355.003.93%198,300
Aug 31, 20262,240.002,274.002,231.002,266.002,266.001.03%157,300
Aug 28, 20262,226.002,243.002,208.002,243.002,243.000.81%142,600
Aug 27, 20262,249.002,249.002,210.002,225.002,225.00-1.07%106,300
Aug 26, 20262,254.002,271.002,244.002,249.002,249.00-149,100
Aug 25, 20262,264.002,295.002,243.002,249.002,249.00-0.18%145,900
Aug 24, 20262,247.002,261.002,230.002,253.002,253.001.03%130,700
Aug 21, 20262,188.002,238.002,186.002,230.002,230.001.92%148,600
Aug 20, 20262,157.002,194.002,149.002,188.002,188.001.44%107,400
Aug 19, 20262,184.002,185.002,147.002,157.002,157.00-1.24%94,200
Aug 18, 20262,139.002,200.002,139.002,184.002,184.002.10%108,200
Aug 17, 20262,142.002,160.002,137.002,139.002,139.00-0.28%89,900
Aug 14, 20262,138.002,148.002,120.002,145.002,145.000.14%69,000
Aug 13, 20262,144.002,148.002,115.002,142.002,142.00-0.09%77,300
Aug 12, 20262,170.002,170.002,130.002,144.002,144.00-0.42%77,500
Aug 10, 20262,129.002,153.002,108.002,153.002,153.001.99%119,300
Aug 7, 20262,100.002,117.002,087.002,111.002,111.001.00%116,300
Aug 6, 20262,040.002,090.002,033.002,090.002,090.001.80%132,200
Aug 5, 20262,060.002,068.002,034.002,053.002,053.000.49%76,000
Aug 4, 20262,090.002,095.002,041.002,043.002,043.00-2.76%159,500
Aug 3, 20262,130.002,143.002,058.002,101.002,101.00-3.18%182,200
Jul 31, 20262,090.002,205.002,064.002,170.002,170.003.38%192,500
Jul 30, 20262,090.002,108.002,066.002,099.002,099.00-0.47%128,300
Jul 29, 20262,072.002,124.002,068.002,109.002,109.001.39%159,200
Jul 28, 20262,085.002,088.002,055.002,080.002,080.00-0.19%104,800
Jul 27, 20262,078.002,094.002,073.002,084.002,084.000.68%174,100
Jul 24, 20262,032.002,070.001,999.002,070.002,070.000.98%243,600
Jul 23, 20262,073.002,080.002,036.002,050.002,050.00-1.68%106,400
Jul 22, 20262,074.002,090.002,050.002,085.002,085.000.53%107,800
Jul 21, 20262,080.002,087.002,065.002,074.002,074.001.02%103,800
Jul 17, 20262,030.002,078.002,024.002,053.002,053.000.64%172,400
Jul 16, 20262,049.002,059.002,037.002,040.002,040.00-0.10%103,600
Jul 15, 20262,045.002,052.002,027.002,042.002,042.000.44%136,400
Jul 14, 20262,029.002,036.002,020.002,033.002,033.001.14%169,100
Jul 13, 20262,039.002,056.002,005.002,010.002,010.00-1.42%105,200
Jul 10, 20262,022.002,039.002,011.002,039.002,039.001.19%184,100
Jul 9, 20262,020.002,030.002,005.002,015.002,015.00-0.40%119,300
Jul 8, 20262,037.002,049.002,021.002,023.002,023.00-0.34%95,000
Jul 7, 20262,050.002,053.002,028.002,030.002,030.00-0.59%57,600
Jul 6, 20262,030.002,059.002,022.002,042.002,042.000.99%94,600
Jul 3, 20262,017.002,039.002,005.002,022.002,022.000.80%109,300
Jul 2, 20262,000.002,025.001,993.002,006.002,006.001.01%83,000
Jul 1, 20262,005.002,016.001,972.001,986.001,986.00-0.45%102,000
Jun 30, 20262,017.002,021.001,995.001,995.001,995.00-1.38%133,700
Jun 29, 20262,030.002,049.002,008.002,023.002,023.000.30%106,600
Jun 26, 20262,005.002,028.001,988.002,017.002,017.001.00%139,800
Jun 25, 20262,002.002,005.001,983.001,997.001,997.000.76%86,100
Jun 24, 20261,989.002,003.001,974.001,982.001,982.00-0.50%83,300