Skip to main content
logo
Itochu Enex Co.,Ltd. (TYO:8133)
Japan flag Japan · Delayed Price · Currency is JPY
2,249.00
-29.00 (-1.27%)
Oct 14, 2026, 3:30 PM JST

Itochu Enex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 20262,254.002,271.002,244.002,249.002,216.10-149,100
Aug 25, 20262,264.002,295.002,243.002,249.002,216.10-0.18%145,900
Aug 24, 20262,247.002,261.002,230.002,253.002,220.041.03%163,100
Aug 21, 20262,188.002,238.002,186.002,230.002,197.381.92%148,600
Aug 20, 20262,157.002,194.002,149.002,188.002,155.991.44%107,400
Aug 19, 20262,184.002,185.002,147.002,157.002,125.44-1.24%94,200
Aug 18, 20262,139.002,200.002,139.002,184.002,152.052.10%108,200
Aug 17, 20262,142.002,160.002,137.002,139.002,107.71-0.28%89,900
Aug 14, 20262,138.002,148.002,120.002,145.002,113.620.14%69,000
Aug 13, 20262,144.002,148.002,115.002,142.002,110.66-0.09%77,300
Aug 12, 20262,170.002,170.002,130.002,144.002,112.63-0.42%77,500
Aug 10, 20262,129.002,153.002,108.002,153.002,121.501.99%119,300
Aug 7, 20262,100.002,117.002,087.002,111.002,080.121.00%116,300
Aug 6, 20262,040.002,090.002,033.002,090.002,059.421.80%132,200
Aug 5, 20262,060.002,068.002,034.002,053.002,022.960.49%76,000
Aug 4, 20262,090.002,095.002,041.002,043.002,013.11-2.76%159,500
Aug 3, 20262,130.002,143.002,058.002,101.002,070.26-3.18%182,200
Jul 31, 20262,090.002,205.002,064.002,170.002,138.253.38%192,500
Jul 30, 20262,090.002,108.002,066.002,099.002,068.29-0.47%128,300