Itochu Enex Co.,Ltd. (TYO:8133)
Japan
· Delayed Price · Currency is JPY 2,038.00
+56.00 (2.83%)
Mar 10, 2026, 10:04 AM JST
Itochu Enex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,960.00 | 1,999.00 | 1,950.00 | 1,982.00 | 1,982.00 | -1.15% | 231,700 |
| Mar 6, 2026 | 1,990.00 | 2,010.00 | 1,969.00 | 2,005.00 | 2,005.00 | 0.35% | 117,000 |
| Mar 5, 2026 | 1,990.00 | 2,005.00 | 1,958.00 | 1,998.00 | 1,998.00 | 2.10% | 164,600 |
| Mar 4, 2026 | 2,015.00 | 2,024.00 | 1,941.00 | 1,957.00 | 1,957.00 | -4.77% | 210,400 |
| Mar 3, 2026 | 2,106.00 | 2,106.00 | 2,054.00 | 2,055.00 | 2,055.00 | -2.42% | 176,300 |
| Mar 2, 2026 | 2,100.00 | 2,126.00 | 2,078.00 | 2,106.00 | 2,106.00 | 1.01% | 221,800 |
| Feb 27, 2026 | 2,040.00 | 2,085.00 | 2,038.00 | 2,085.00 | 2,085.00 | 2.56% | 158,300 |
| Feb 26, 2026 | 2,025.00 | 2,049.00 | 2,016.00 | 2,033.00 | 2,033.00 | 0.94% | 227,500 |
| Feb 25, 2026 | 2,006.00 | 2,030.00 | 1,976.00 | 2,014.00 | 2,014.00 | 1.67% | 258,400 |
| Feb 24, 2026 | 1,970.00 | 1,996.00 | 1,945.00 | 1,981.00 | 1,981.00 | 0.92% | 99,200 |
| Feb 20, 2026 | 1,965.00 | 1,966.00 | 1,946.00 | 1,963.00 | 1,963.00 | -0.56% | 90,600 |
| Feb 19, 2026 | 1,965.00 | 1,974.00 | 1,960.00 | 1,974.00 | 1,974.00 | 0.10% | 75,500 |
| Feb 18, 2026 | 1,979.00 | 1,980.00 | 1,967.00 | 1,972.00 | 1,972.00 | 0.36% | 50,200 |
| Feb 17, 2026 | 1,963.00 | 1,981.00 | 1,951.00 | 1,965.00 | 1,965.00 | 0.10% | 70,800 |
| Feb 16, 2026 | 1,959.00 | 1,964.00 | 1,943.00 | 1,963.00 | 1,963.00 | 0.82% | 94,400 |
| Feb 13, 2026 | 1,999.00 | 2,009.00 | 1,944.00 | 1,947.00 | 1,947.00 | -2.60% | 109,400 |
| Feb 12, 2026 | 1,950.00 | 2,011.00 | 1,950.00 | 1,999.00 | 1,999.00 | 2.51% | 152,300 |
| Feb 10, 2026 | 1,939.00 | 1,956.00 | 1,939.00 | 1,950.00 | 1,950.00 | 0.78% | 111,300 |
| Feb 9, 2026 | 1,949.00 | 1,950.00 | 1,927.00 | 1,935.00 | 1,935.00 | 0.68% | 100,200 |
| Feb 6, 2026 | 1,930.00 | 1,931.00 | 1,910.00 | 1,922.00 | 1,922.00 | -0.72% | 77,700 |
| Feb 5, 2026 | 1,962.00 | 1,970.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.10% | 88,800 |
| Feb 4, 2026 | 1,915.00 | 1,947.00 | 1,909.00 | 1,934.00 | 1,934.00 | 0.68% | 112,500 |
| Feb 3, 2026 | 1,913.00 | 1,932.00 | 1,912.00 | 1,921.00 | 1,921.00 | 1.11% | 84,200 |
| Feb 2, 2026 | 1,912.00 | 1,936.00 | 1,898.00 | 1,900.00 | 1,900.00 | -0.63% | 154,700 |
| Jan 30, 2026 | 1,995.00 | 1,995.00 | 1,862.00 | 1,912.00 | 1,912.00 | -3.97% | 277,700 |
| Jan 29, 2026 | 1,980.00 | 2,000.00 | 1,960.00 | 1,991.00 | 1,991.00 | 0.15% | 105,500 |
| Jan 28, 2026 | 1,996.00 | 2,000.00 | 1,976.00 | 1,988.00 | 1,988.00 | -0.25% | 114,300 |
| Jan 27, 2026 | 2,001.00 | 2,009.00 | 1,988.00 | 1,993.00 | 1,993.00 | -1.48% | 93,500 |
| Jan 26, 2026 | 2,022.00 | 2,035.00 | 2,010.00 | 2,023.00 | 2,023.00 | -1.03% | 83,200 |
| Jan 23, 2026 | 2,070.00 | 2,070.00 | 2,037.00 | 2,044.00 | 2,044.00 | -0.29% | 99,200 |
| Jan 22, 2026 | 2,034.00 | 2,058.00 | 2,027.00 | 2,050.00 | 2,050.00 | 1.43% | 86,300 |
| Jan 21, 2026 | 2,006.00 | 2,035.00 | 2,002.00 | 2,021.00 | 2,021.00 | 0.70% | 123,800 |
| Jan 20, 2026 | 2,017.00 | 2,026.00 | 1,992.00 | 2,007.00 | 2,007.00 | -0.74% | 120,900 |
| Jan 19, 2026 | 2,025.00 | 2,045.00 | 2,013.00 | 2,022.00 | 2,022.00 | -0.15% | 77,100 |
| Jan 16, 2026 | 2,000.00 | 2,029.00 | 1,994.00 | 2,025.00 | 2,025.00 | 1.05% | 75,900 |
| Jan 15, 2026 | 2,009.00 | 2,014.00 | 1,998.00 | 2,004.00 | 2,004.00 | -0.05% | 73,000 |
| Jan 14, 2026 | 1,985.00 | 2,005.00 | 1,976.00 | 2,005.00 | 2,005.00 | 1.98% | 136,300 |
| Jan 13, 2026 | 1,975.00 | 1,985.00 | 1,957.00 | 1,966.00 | 1,966.00 | 0.46% | 123,200 |
| Jan 9, 2026 | 1,969.00 | 1,973.00 | 1,948.00 | 1,957.00 | 1,957.00 | 1.03% | 162,600 |
| Jan 8, 2026 | 1,926.00 | 1,957.00 | 1,922.00 | 1,937.00 | 1,937.00 | 0.94% | 110,800 |
| Jan 7, 2026 | 1,936.00 | 1,936.00 | 1,905.00 | 1,919.00 | 1,919.00 | -1.03% | 115,200 |
| Jan 6, 2026 | 1,930.00 | 1,965.00 | 1,930.00 | 1,939.00 | 1,939.00 | 0.67% | 106,000 |
| Jan 5, 2026 | 1,920.00 | 1,935.00 | 1,911.00 | 1,926.00 | 1,926.00 | 1.48% | 115,300 |
| Dec 30, 2025 | 1,918.00 | 1,923.00 | 1,898.00 | 1,898.00 | 1,898.00 | -0.78% | 73,200 |
| Dec 29, 2025 | 1,916.00 | 1,916.00 | 1,897.00 | 1,913.00 | 1,913.00 | 0.63% | 83,300 |
| Dec 26, 2025 | 1,901.00 | 1,919.00 | 1,891.00 | 1,901.00 | 1,901.00 | -0.05% | 125,400 |
| Dec 25, 2025 | 1,900.00 | 1,902.00 | 1,884.00 | 1,902.00 | 1,902.00 | 0.53% | 57,200 |
| Dec 24, 2025 | 1,900.00 | 1,900.00 | 1,883.00 | 1,892.00 | 1,892.00 | 0.48% | 98,900 |
| Dec 23, 2025 | 1,876.00 | 1,903.00 | 1,873.00 | 1,883.00 | 1,883.00 | 0.37% | 64,900 |
| Dec 22, 2025 | 1,900.00 | 1,902.00 | 1,864.00 | 1,876.00 | 1,876.00 | -0.79% | 107,600 |
| Dec 19, 2025 | 1,874.00 | 1,894.00 | 1,874.00 | 1,891.00 | 1,891.00 | 1.18% | 112,100 |
| Dec 18, 2025 | 1,848.00 | 1,869.00 | 1,840.00 | 1,869.00 | 1,869.00 | 1.03% | 90,000 |
| Dec 17, 2025 | 1,835.00 | 1,853.00 | 1,832.00 | 1,850.00 | 1,850.00 | 0.16% | 119,300 |
| Dec 16, 2025 | 1,852.00 | 1,863.00 | 1,841.00 | 1,847.00 | 1,847.00 | - | 84,100 |
| Dec 15, 2025 | 1,835.00 | 1,851.00 | 1,832.00 | 1,847.00 | 1,847.00 | 0.71% | 71,500 |
| Dec 12, 2025 | 1,834.00 | 1,838.00 | 1,823.00 | 1,834.00 | 1,834.00 | 1.05% | 89,900 |
| Dec 11, 2025 | 1,833.00 | 1,840.00 | 1,812.00 | 1,815.00 | 1,815.00 | -0.98% | 46,500 |
| Dec 10, 2025 | 1,819.00 | 1,849.00 | 1,819.00 | 1,833.00 | 1,833.00 | 0.71% | 137,300 |
| Dec 9, 2025 | 1,833.00 | 1,843.00 | 1,806.00 | 1,820.00 | 1,820.00 | -0.87% | 88,200 |
| Dec 8, 2025 | 1,780.00 | 1,848.00 | 1,776.00 | 1,836.00 | 1,836.00 | 3.73% | 168,400 |
| 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 |