Itochu Enex Co.,Ltd. (TYO:8133)
Japan
· Delayed Price · Currency is JPY 1,770.00
-39.00 (-2.16%)
At close: Dec 5, 2025
Itochu Enex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,795.00 | 1,801.00 | 1,768.00 | 1,770.00 | 1,770.00 | -2.16% | 183,800 |
| Dec 4, 2025 | 1,820.00 | 1,831.00 | 1,797.00 | 1,809.00 | 1,809.00 | -1.42% | 162,400 |
| Dec 3, 2025 | 1,840.00 | 1,843.00 | 1,823.00 | 1,835.00 | 1,835.00 | -0.70% | 91,300 |
| Dec 2, 2025 | 1,860.00 | 1,863.00 | 1,841.00 | 1,848.00 | 1,848.00 | -0.65% | 64,300 |
| Dec 1, 2025 | 1,896.00 | 1,897.00 | 1,852.00 | 1,860.00 | 1,860.00 | -1.90% | 81,300 |
| Nov 28, 2025 | 1,871.00 | 1,897.00 | 1,871.00 | 1,896.00 | 1,896.00 | 0.58% | 50,200 |
| Nov 27, 2025 | 1,898.00 | 1,906.00 | 1,881.00 | 1,885.00 | 1,885.00 | -0.68% | 48,300 |
| Nov 26, 2025 | 1,887.00 | 1,907.00 | 1,884.00 | 1,898.00 | 1,898.00 | 1.50% | 145,500 |
| Nov 25, 2025 | 1,878.00 | 1,878.00 | 1,853.00 | 1,870.00 | 1,870.00 | 0.48% | 82,800 |
| Nov 21, 2025 | 1,825.00 | 1,861.00 | 1,824.00 | 1,861.00 | 1,861.00 | 2.53% | 125,600 |
| Nov 20, 2025 | 1,809.00 | 1,826.00 | 1,800.00 | 1,815.00 | 1,815.00 | 0.83% | 74,800 |
| Nov 19, 2025 | 1,805.00 | 1,818.00 | 1,795.00 | 1,800.00 | 1,800.00 | - | 84,600 |
| Nov 18, 2025 | 1,830.00 | 1,836.00 | 1,790.00 | 1,800.00 | 1,800.00 | -1.96% | 77,900 |
| Nov 17, 2025 | 1,850.00 | 1,852.00 | 1,829.00 | 1,836.00 | 1,836.00 | -0.65% | 54,700 |
| Nov 14, 2025 | 1,823.00 | 1,864.00 | 1,807.00 | 1,848.00 | 1,848.00 | 1.48% | 128,600 |
| Nov 13, 2025 | 1,818.00 | 1,845.00 | 1,815.00 | 1,821.00 | 1,821.00 | 0.05% | 84,300 |
| Nov 12, 2025 | 1,815.00 | 1,826.00 | 1,806.00 | 1,820.00 | 1,820.00 | 0.83% | 89,200 |
| Nov 11, 2025 | 1,836.00 | 1,836.00 | 1,797.00 | 1,805.00 | 1,805.00 | -0.99% | 68,800 |
| Nov 10, 2025 | 1,840.00 | 1,840.00 | 1,820.00 | 1,823.00 | 1,823.00 | 0.28% | 84,500 |
| Nov 7, 2025 | 1,800.00 | 1,818.00 | 1,798.00 | 1,818.00 | 1,818.00 | 1.00% | 79,000 |
| Nov 6, 2025 | 1,802.00 | 1,809.00 | 1,785.00 | 1,800.00 | 1,800.00 | -0.06% | 84,600 |
| Nov 5, 2025 | 1,784.00 | 1,818.00 | 1,776.00 | 1,801.00 | 1,801.00 | 0.84% | 177,900 |
| Nov 4, 2025 | 1,813.00 | 1,818.00 | 1,760.00 | 1,786.00 | 1,786.00 | -1.92% | 215,400 |
| Oct 31, 2025 | 1,932.00 | 1,970.00 | 1,810.00 | 1,821.00 | 1,821.00 | -5.30% | 307,400 |
| Oct 30, 2025 | 1,880.00 | 1,935.00 | 1,879.00 | 1,923.00 | 1,923.00 | 2.23% | 223,400 |
| Oct 29, 2025 | 1,905.00 | 1,905.00 | 1,881.00 | 1,881.00 | 1,881.00 | -2.03% | 89,400 |
| Oct 28, 2025 | 1,965.00 | 1,965.00 | 1,908.00 | 1,920.00 | 1,920.00 | -2.04% | 89,600 |
| Oct 27, 2025 | 1,938.00 | 1,962.00 | 1,937.00 | 1,960.00 | 1,960.00 | 1.77% | 79,800 |
| Oct 24, 2025 | 1,959.00 | 1,961.00 | 1,926.00 | 1,926.00 | 1,926.00 | -1.73% | 57,300 |
| Oct 23, 2025 | 1,922.00 | 1,960.00 | 1,922.00 | 1,960.00 | 1,960.00 | 1.98% | 92,600 |
| Oct 22, 2025 | 1,910.00 | 1,925.00 | 1,909.00 | 1,922.00 | 1,922.00 | 0.84% | 63,400 |
| Oct 21, 2025 | 1,912.00 | 1,922.00 | 1,905.00 | 1,906.00 | 1,906.00 | -0.31% | 62,500 |
| Oct 20, 2025 | 1,917.00 | 1,917.00 | 1,899.00 | 1,912.00 | 1,912.00 | 0.90% | 44,800 |
| Oct 17, 2025 | 1,883.00 | 1,899.00 | 1,881.00 | 1,895.00 | 1,895.00 | 0.05% | 90,400 |
| Oct 16, 2025 | 1,900.00 | 1,907.00 | 1,880.00 | 1,894.00 | 1,894.00 | -0.16% | 88,600 |
| Oct 15, 2025 | 1,900.00 | 1,908.00 | 1,889.00 | 1,897.00 | 1,897.00 | 0.64% | 116,300 |
| Oct 14, 2025 | 1,870.00 | 1,904.00 | 1,866.00 | 1,885.00 | 1,885.00 | -0.42% | 152,600 |
| Oct 10, 2025 | 1,922.00 | 1,928.00 | 1,892.00 | 1,893.00 | 1,893.00 | -2.92% | 154,500 |
| Oct 9, 2025 | 1,960.00 | 1,980.00 | 1,940.00 | 1,950.00 | 1,950.00 | -1.17% | 147,100 |
| Oct 8, 2025 | 1,981.00 | 1,998.00 | 1,970.00 | 1,973.00 | 1,973.00 | 0.41% | 67,800 |
| Oct 7, 2025 | 1,968.00 | 1,974.00 | 1,959.00 | 1,965.00 | 1,965.00 | -1.11% | 82,500 |
| Oct 6, 2025 | 2,000.00 | 2,009.00 | 1,977.00 | 1,987.00 | 1,987.00 | 1.12% | 116,100 |
| Oct 3, 2025 | 1,946.00 | 1,978.00 | 1,945.00 | 1,965.00 | 1,965.00 | 1.03% | 132,500 |
| Oct 2, 2025 | 1,963.00 | 1,964.00 | 1,941.00 | 1,945.00 | 1,945.00 | -1.22% | 157,900 |
| Oct 1, 2025 | 1,969.00 | 1,974.00 | 1,953.00 | 1,969.00 | 1,969.00 | -0.46% | 116,000 |
| Sep 30, 2025 | 1,991.00 | 1,997.00 | 1,963.00 | 1,978.00 | 1,978.00 | -1.10% | 99,300 |
| Sep 29, 2025 | 2,027.00 | 2,027.00 | 1,987.00 | 2,000.00 | 2,000.00 | -2.53% | 86,200 |
| Sep 26, 2025 | 2,012.00 | 2,056.00 | 2,008.00 | 2,052.00 | 2,021.00 | 2.29% | 187,000 |
| Sep 25, 2025 | 2,005.00 | 2,011.00 | 1,995.00 | 2,006.00 | 1,975.69 | 0.75% | 115,600 |
| Sep 24, 2025 | 1,993.00 | 2,007.00 | 1,983.00 | 1,991.00 | 1,960.92 | -0.50% | 83,900 |
| Sep 22, 2025 | 1,983.00 | 2,007.00 | 1,979.00 | 2,001.00 | 1,970.77 | 0.91% | 81,900 |
| Sep 19, 2025 | 1,996.00 | 2,013.00 | 1,976.00 | 1,983.00 | 1,953.04 | -0.60% | 131,200 |
| Sep 18, 2025 | 2,008.00 | 2,014.00 | 1,977.00 | 1,995.00 | 1,964.86 | -0.05% | 93,900 |
| Sep 17, 2025 | 2,007.00 | 2,007.00 | 1,977.00 | 1,996.00 | 1,965.85 | -0.94% | 84,300 |
| Sep 16, 2025 | 1,972.00 | 2,015.00 | 1,968.00 | 2,015.00 | 1,984.56 | 1.66% | 98,700 |
| Sep 12, 2025 | 2,000.00 | 2,005.00 | 1,969.00 | 1,982.00 | 1,952.06 | -0.25% | 152,700 |
| Sep 11, 2025 | 1,962.00 | 1,989.00 | 1,962.00 | 1,987.00 | 1,956.98 | 0.76% | 91,800 |
| Sep 10, 2025 | 1,951.00 | 1,981.00 | 1,951.00 | 1,972.00 | 1,942.21 | 0.82% | 84,300 |
| Sep 9, 2025 | 1,972.00 | 1,985.00 | 1,953.00 | 1,956.00 | 1,926.45 | -0.86% | 87,400 |
| Sep 8, 2025 | 1,975.00 | 1,977.00 | 1,957.00 | 1,973.00 | 1,943.19 | 0.36% | 75,800 |
| Sep 5, 2025 | 1,985.00 | 1,985.00 | 1,952.00 | 1,966.00 | 1,936.30 | -0.96% | 113,000 |
| Sep 4, 2025 | 1,965.00 | 1,988.00 | 1,955.00 | 1,985.00 | 1,955.01 | 0.92% | 148,400 |
| Sep 3, 2025 | 1,968.00 | 1,987.00 | 1,962.00 | 1,967.00 | 1,937.28 | 0.61% | 170,300 |
| Sep 2, 2025 | 1,932.00 | 1,960.00 | 1,932.00 | 1,955.00 | 1,925.47 | 1.14% | 91,000 |
| Sep 1, 2025 | 1,930.00 | 1,957.00 | 1,923.00 | 1,933.00 | 1,903.80 | -0.15% | 58,000 |
| Aug 29, 2025 | 1,920.00 | 1,943.00 | 1,920.00 | 1,936.00 | 1,906.75 | -0.15% | 125,900 |
| Aug 28, 2025 | 1,943.00 | 1,950.00 | 1,933.00 | 1,939.00 | 1,909.71 | -0.31% | 62,400 |
| Aug 27, 2025 | 1,947.00 | 1,963.00 | 1,937.00 | 1,945.00 | 1,915.62 | 0.21% | 71,400 |
| Aug 26, 2025 | 1,932.00 | 1,948.00 | 1,930.00 | 1,941.00 | 1,911.68 | 0.41% | 101,400 |
| Aug 25, 2025 | 1,937.00 | 1,947.00 | 1,932.00 | 1,933.00 | 1,903.80 | -0.15% | 95,400 |
| Aug 22, 2025 | 1,940.00 | 1,944.00 | 1,928.00 | 1,936.00 | 1,906.75 | -0.21% | 86,200 |
| Aug 21, 2025 | 1,958.00 | 1,958.00 | 1,933.00 | 1,940.00 | 1,910.69 | -0.92% | 83,000 |
| Aug 20, 2025 | 1,959.00 | 1,966.00 | 1,946.00 | 1,958.00 | 1,928.42 | -0.46% | 127,200 |
| Aug 19, 2025 | 1,961.00 | 1,975.00 | 1,953.00 | 1,967.00 | 1,937.28 | -0.61% | 131,300 |
| Aug 18, 2025 | 1,974.00 | 1,998.00 | 1,974.00 | 1,979.00 | 1,949.10 | - | 116,600 |
| Aug 15, 2025 | 1,976.00 | 1,982.00 | 1,959.00 | 1,979.00 | 1,949.10 | 0.05% | 118,300 |
| Aug 14, 2025 | 2,018.00 | 2,018.00 | 1,971.00 | 1,978.00 | 1,948.12 | -2.37% | 144,100 |
| Aug 13, 2025 | 2,036.00 | 2,043.00 | 2,010.00 | 2,026.00 | 1,995.39 | -0.49% | 116,400 |
| Aug 12, 2025 | 2,086.00 | 2,086.00 | 2,015.00 | 2,036.00 | 2,005.24 | -2.21% | 169,200 |
| Aug 8, 2025 | 2,075.00 | 2,090.00 | 2,071.00 | 2,082.00 | 2,050.55 | 0.58% | 147,300 |
| Aug 7, 2025 | 2,049.00 | 2,075.00 | 2,047.00 | 2,070.00 | 2,038.73 | 1.02% | 124,600 |
| Aug 6, 2025 | 2,045.00 | 2,056.00 | 2,043.00 | 2,049.00 | 2,018.05 | 0.74% | 101,600 |
| Aug 5, 2025 | 1,998.00 | 2,049.00 | 1,994.00 | 2,034.00 | 2,003.27 | 2.01% | 124,600 |
| Aug 4, 2025 | 1,973.00 | 1,994.00 | 1,956.00 | 1,994.00 | 1,963.88 | -0.60% | 155,600 |
| Aug 1, 2025 | 2,063.00 | 2,077.00 | 1,986.00 | 2,006.00 | 1,975.69 | -1.33% | 224,200 |
| Jul 31, 2025 | 1,988.00 | 2,055.00 | 1,941.00 | 2,033.00 | 2,002.29 | 3.20% | 313,400 |
| Jul 30, 2025 | 1,939.00 | 1,979.00 | 1,932.00 | 1,970.00 | 1,940.24 | 1.81% | 189,400 |
| Jul 29, 2025 | 1,922.00 | 1,937.00 | 1,901.00 | 1,935.00 | 1,905.77 | 0.57% | 158,300 |
| Jul 28, 2025 | 1,947.00 | 1,955.00 | 1,900.00 | 1,924.00 | 1,894.93 | -0.93% | 258,300 |
| Jul 25, 2025 | 1,918.00 | 1,943.00 | 1,909.00 | 1,942.00 | 1,912.66 | 2.26% | 142,800 |
| Jul 24, 2025 | 1,865.00 | 1,902.00 | 1,860.00 | 1,899.00 | 1,870.31 | 1.82% | 153,000 |
| Jul 23, 2025 | 1,860.00 | 1,876.00 | 1,854.00 | 1,865.00 | 1,836.83 | 0.92% | 143,200 |
| Jul 22, 2025 | 1,870.00 | 1,872.00 | 1,845.00 | 1,848.00 | 1,820.08 | -1.18% | 132,500 |
| Jul 18, 2025 | 1,870.00 | 1,877.00 | 1,861.00 | 1,870.00 | 1,841.75 | 0.32% | 92,600 |
| Jul 17, 2025 | 1,850.00 | 1,867.00 | 1,837.00 | 1,864.00 | 1,835.84 | 0.76% | 77,100 |
| Jul 16, 2025 | 1,839.00 | 1,853.00 | 1,839.00 | 1,850.00 | 1,822.05 | 0.43% | 62,000 |
| Jul 15, 2025 | 1,847.00 | 1,848.00 | 1,836.00 | 1,842.00 | 1,814.17 | -0.22% | 72,000 |
| Jul 14, 2025 | 1,846.00 | 1,852.00 | 1,833.00 | 1,846.00 | 1,818.11 | - | 61,100 |
| Jul 11, 2025 | 1,847.00 | 1,871.00 | 1,843.00 | 1,846.00 | 1,818.11 | 1.21% | 139,300 |
| Jul 10, 2025 | 1,810.00 | 1,857.00 | 1,806.00 | 1,824.00 | 1,796.44 | 1.00% | 289,800 |