Itochu Enex Co.,Ltd. (TYO:8133)
Japan · Delayed Price · Currency is JPY 1,989.00
+89.00 (4.68%)
Apr 28, 2026, 3:30 PM JST
Itochu Enex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,921.00 | 2,006.00 | 1,910.00 | 1,989.00 | 1,989.00 | 4.68% | 284,000 |
| Apr 27, 2026 | 1,892.00 | 1,910.00 | 1,884.00 | 1,900.00 | 1,900.00 | 0.69% | 110,800 |
| Apr 24, 2026 | 1,874.00 | 1,894.00 | 1,862.00 | 1,887.00 | 1,887.00 | 0.64% | 107,600 |
| Apr 23, 2026 | 1,867.00 | 1,879.00 | 1,853.00 | 1,875.00 | 1,875.00 | -0.32% | 86,600 |
| Apr 22, 2026 | 1,910.00 | 1,913.00 | 1,878.00 | 1,881.00 | 1,881.00 | -1.67% | 128,400 |
| Apr 21, 2026 | 1,953.00 | 1,960.00 | 1,913.00 | 1,913.00 | 1,913.00 | -1.95% | 96,300 |
| Apr 20, 2026 | 1,985.00 | 2,000.00 | 1,944.00 | 1,951.00 | 1,951.00 | -1.61% | 94,600 |
| Apr 17, 2026 | 2,011.00 | 2,019.00 | 1,983.00 | 1,983.00 | 1,983.00 | -1.73% | 66,400 |
| Apr 16, 2026 | 2,040.00 | 2,045.00 | 2,016.00 | 2,018.00 | 2,018.00 | -0.59% | 79,300 |
| Apr 15, 2026 | 2,021.00 | 2,039.00 | 2,013.00 | 2,030.00 | 2,030.00 | 1.10% | 102,000 |
| Apr 14, 2026 | 1,994.00 | 2,015.00 | 1,991.00 | 2,008.00 | 2,008.00 | 0.85% | 86,000 |
| Apr 13, 2026 | 2,003.00 | 2,020.00 | 1,990.00 | 1,991.00 | 1,991.00 | -0.65% | 79,800 |
| Apr 10, 2026 | 2,027.00 | 2,042.00 | 1,995.00 | 2,004.00 | 2,004.00 | -0.89% | 97,100 |
| Apr 9, 2026 | 2,027.00 | 2,058.00 | 2,018.00 | 2,022.00 | 2,022.00 | 0.05% | 103,800 |
| Apr 8, 2026 | 2,085.00 | 2,086.00 | 2,021.00 | 2,021.00 | 2,021.00 | -0.98% | 140,400 |
| Apr 7, 2026 | 2,050.00 | 2,065.00 | 1,965.00 | 2,041.00 | 2,041.00 | 0.15% | 238,900 |
| Apr 6, 2026 | 2,049.00 | 2,056.00 | 2,038.00 | 2,038.00 | 2,038.00 | -0.05% | 59,500 |
| Apr 3, 2026 | 2,017.00 | 2,041.00 | 2,017.00 | 2,039.00 | 2,039.00 | 0.84% | 94,000 |
| Apr 2, 2026 | 2,029.00 | 2,065.00 | 2,008.00 | 2,022.00 | 2,022.00 | -0.98% | 133,000 |
| Apr 1, 2026 | 2,010.00 | 2,042.00 | 2,007.00 | 2,042.00 | 2,042.00 | 2.56% | 109,700 |
| Mar 31, 2026 | 1,990.00 | 2,014.00 | 1,981.00 | 1,991.00 | 1,991.00 | 0.25% | 131,900 |
| Mar 30, 2026 | 1,946.00 | 1,986.00 | 1,926.00 | 1,986.00 | 1,986.00 | -1.19% | 152,200 |
| Mar 27, 2026 | 2,018.00 | 2,019.00 | 2,000.00 | 2,010.00 | 1,979.00 | 0.60% | 147,300 |
| Mar 26, 2026 | 1,992.00 | 2,003.00 | 1,972.00 | 1,998.00 | 1,967.19 | 0.30% | 126,700 |
| Mar 25, 2026 | 1,998.00 | 2,001.00 | 1,976.00 | 1,992.00 | 1,961.28 | 1.58% | 112,300 |
| Mar 24, 2026 | 1,963.00 | 1,970.00 | 1,951.00 | 1,961.00 | 1,930.76 | 1.24% | 101,900 |
| Mar 23, 2026 | 1,940.00 | 1,955.00 | 1,918.00 | 1,937.00 | 1,907.13 | -1.37% | 118,600 |
| Mar 19, 2026 | 1,998.00 | 2,016.00 | 1,964.00 | 1,964.00 | 1,933.71 | -2.24% | 202,400 |
| Mar 18, 2026 | 1,980.00 | 2,009.00 | 1,969.00 | 2,009.00 | 1,978.02 | 2.03% | 96,600 |
| Mar 17, 2026 | 1,967.00 | 1,983.00 | 1,959.00 | 1,969.00 | 1,938.63 | 1.81% | 83,600 |
| Mar 16, 2026 | 1,976.00 | 1,984.00 | 1,934.00 | 1,934.00 | 1,904.17 | -1.73% | 120,100 |
| Mar 13, 2026 | 1,961.00 | 1,991.00 | 1,956.00 | 1,968.00 | 1,937.65 | 0.10% | 148,000 |
| Mar 12, 2026 | 2,020.00 | 2,025.00 | 1,960.00 | 1,966.00 | 1,935.68 | -3.58% | 171,600 |
| Mar 11, 2026 | 2,050.00 | 2,067.00 | 2,039.00 | 2,039.00 | 2,007.55 | -0.29% | 104,300 |
| Mar 10, 2026 | 2,014.00 | 2,048.00 | 2,000.00 | 2,045.00 | 2,013.46 | 3.18% | 148,800 |
| Mar 9, 2026 | 1,960.00 | 1,999.00 | 1,950.00 | 1,982.00 | 1,951.43 | -1.15% | 231,700 |
| Mar 6, 2026 | 1,990.00 | 2,010.00 | 1,969.00 | 2,005.00 | 1,974.08 | 0.35% | 117,000 |
| Mar 5, 2026 | 1,990.00 | 2,005.00 | 1,958.00 | 1,998.00 | 1,967.19 | 2.10% | 164,600 |
| Mar 4, 2026 | 2,015.00 | 2,024.00 | 1,941.00 | 1,957.00 | 1,926.82 | -4.77% | 210,400 |
| Mar 3, 2026 | 2,106.00 | 2,106.00 | 2,054.00 | 2,055.00 | 2,023.31 | -2.42% | 176,300 |
| Mar 2, 2026 | 2,100.00 | 2,126.00 | 2,078.00 | 2,106.00 | 2,073.52 | 1.01% | 221,800 |
| Feb 27, 2026 | 2,040.00 | 2,085.00 | 2,038.00 | 2,085.00 | 2,052.84 | 2.56% | 158,300 |
| Feb 26, 2026 | 2,025.00 | 2,049.00 | 2,016.00 | 2,033.00 | 2,001.65 | 0.94% | 227,500 |
| Feb 25, 2026 | 2,006.00 | 2,030.00 | 1,976.00 | 2,014.00 | 1,982.94 | 1.67% | 258,400 |
| Feb 24, 2026 | 1,970.00 | 1,996.00 | 1,945.00 | 1,981.00 | 1,950.45 | 0.92% | 99,200 |
| Feb 20, 2026 | 1,965.00 | 1,966.00 | 1,946.00 | 1,963.00 | 1,932.72 | -0.56% | 90,600 |
| Feb 19, 2026 | 1,965.00 | 1,974.00 | 1,960.00 | 1,974.00 | 1,943.56 | 0.10% | 75,500 |
| Feb 18, 2026 | 1,979.00 | 1,980.00 | 1,967.00 | 1,972.00 | 1,941.59 | 0.36% | 50,200 |
| Feb 17, 2026 | 1,963.00 | 1,981.00 | 1,951.00 | 1,965.00 | 1,934.69 | 0.10% | 70,800 |
| Feb 16, 2026 | 1,959.00 | 1,964.00 | 1,943.00 | 1,963.00 | 1,932.72 | 0.82% | 94,400 |