Skip to main content
Itochu Enex Co.,Ltd. (TYO:8133)
Japan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,921.002,006.001,910.001,989.001,989.004.68%284,000
Apr 27, 20261,892.001,910.001,884.001,900.001,900.000.69%110,800
Apr 24, 20261,874.001,894.001,862.001,887.001,887.000.64%107,600
Apr 23, 20261,867.001,879.001,853.001,875.001,875.00-0.32%86,600
Apr 22, 20261,910.001,913.001,878.001,881.001,881.00-1.67%128,400
Apr 21, 20261,953.001,960.001,913.001,913.001,913.00-1.95%96,300
Apr 20, 20261,985.002,000.001,944.001,951.001,951.00-1.61%94,600
Apr 17, 20262,011.002,019.001,983.001,983.001,983.00-1.73%66,400
Apr 16, 20262,040.002,045.002,016.002,018.002,018.00-0.59%79,300
Apr 15, 20262,021.002,039.002,013.002,030.002,030.001.10%102,000
Apr 14, 20261,994.002,015.001,991.002,008.002,008.000.85%86,000
Apr 13, 20262,003.002,020.001,990.001,991.001,991.00-0.65%79,800
Apr 10, 20262,027.002,042.001,995.002,004.002,004.00-0.89%97,100
Apr 9, 20262,027.002,058.002,018.002,022.002,022.000.05%103,800
Apr 8, 20262,085.002,086.002,021.002,021.002,021.00-0.98%140,400
Apr 7, 20262,050.002,065.001,965.002,041.002,041.000.15%238,900
Apr 6, 20262,049.002,056.002,038.002,038.002,038.00-0.05%59,500
Apr 3, 20262,017.002,041.002,017.002,039.002,039.000.84%94,000
Apr 2, 20262,029.002,065.002,008.002,022.002,022.00-0.98%133,000
Apr 1, 20262,010.002,042.002,007.002,042.002,042.002.56%109,700
Mar 31, 20261,990.002,014.001,981.001,991.001,991.000.25%131,900
Mar 30, 20261,946.001,986.001,926.001,986.001,986.00-1.19%152,200
Mar 27, 20262,018.002,019.002,000.002,010.001,979.000.60%147,300
Mar 26, 20261,992.002,003.001,972.001,998.001,967.190.30%126,700
Mar 25, 20261,998.002,001.001,976.001,992.001,961.281.58%112,300
Mar 24, 20261,963.001,970.001,951.001,961.001,930.761.24%101,900
Mar 23, 20261,940.001,955.001,918.001,937.001,907.13-1.37%118,600
Mar 19, 20261,998.002,016.001,964.001,964.001,933.71-2.24%202,400
Mar 18, 20261,980.002,009.001,969.002,009.001,978.022.03%96,600
Mar 17, 20261,967.001,983.001,959.001,969.001,938.631.81%83,600
Mar 16, 20261,976.001,984.001,934.001,934.001,904.17-1.73%120,100
Mar 13, 20261,961.001,991.001,956.001,968.001,937.650.10%148,000
Mar 12, 20262,020.002,025.001,960.001,966.001,935.68-3.58%171,600
Mar 11, 20262,050.002,067.002,039.002,039.002,007.55-0.29%104,300
Mar 10, 20262,014.002,048.002,000.002,045.002,013.463.18%148,800
Mar 9, 20261,960.001,999.001,950.001,982.001,951.43-1.15%231,700
Mar 6, 20261,990.002,010.001,969.002,005.001,974.080.35%117,000
Mar 5, 20261,990.002,005.001,958.001,998.001,967.192.10%164,600
Mar 4, 20262,015.002,024.001,941.001,957.001,926.82-4.77%210,400
Mar 3, 20262,106.002,106.002,054.002,055.002,023.31-2.42%176,300
Mar 2, 20262,100.002,126.002,078.002,106.002,073.521.01%221,800
Feb 27, 20262,040.002,085.002,038.002,085.002,052.842.56%158,300
Feb 26, 20262,025.002,049.002,016.002,033.002,001.650.94%227,500
Feb 25, 20262,006.002,030.001,976.002,014.001,982.941.67%258,400
Feb 24, 20261,970.001,996.001,945.001,981.001,950.450.92%99,200
Feb 20, 20261,965.001,966.001,946.001,963.001,932.72-0.56%90,600
Feb 19, 20261,965.001,974.001,960.001,974.001,943.560.10%75,500
Feb 18, 20261,979.001,980.001,967.001,972.001,941.590.36%50,200
Feb 17, 20261,963.001,981.001,951.001,965.001,934.690.10%70,800
Feb 16, 20261,959.001,964.001,943.001,963.001,932.720.82%94,400
Feb 13, 20261,999.002,009.001,944.001,947.001,916.97-2.60%109,400
Feb 12, 20261,950.002,011.001,950.001,999.001,968.172.51%152,300
Feb 10, 20261,939.001,956.001,939.001,950.001,919.930.78%111,300
Feb 9, 20261,949.001,950.001,927.001,935.001,905.160.68%100,200
Feb 6, 20261,930.001,931.001,910.001,922.001,892.36-0.72%77,700
Feb 5, 20261,962.001,970.001,936.001,936.001,906.140.10%88,800
Feb 4, 20261,915.001,947.001,909.001,934.001,904.170.68%112,500
Feb 3, 20261,913.001,932.001,912.001,921.001,891.371.11%84,200
Feb 2, 20261,912.001,936.001,898.001,900.001,870.70-0.63%154,700
Jan 30, 20261,995.001,995.001,862.001,912.001,882.51-3.97%277,700
Jan 29, 20261,980.002,000.001,960.001,991.001,960.290.15%105,500
Jan 28, 20261,996.002,000.001,976.001,988.001,957.34-0.25%114,300
Jan 27, 20262,001.002,009.001,988.001,993.001,962.26-1.48%93,500
Jan 26, 20262,022.002,035.002,010.002,023.001,991.80-1.03%83,200
Jan 23, 20262,070.002,070.002,037.002,044.002,012.48-0.29%99,200
Jan 22, 20262,034.002,058.002,027.002,050.002,018.381.43%86,300
Jan 21, 20262,006.002,035.002,002.002,021.001,989.830.70%123,800
Jan 20, 20262,017.002,026.001,992.002,007.001,976.05-0.74%120,900
Jan 19, 20262,025.002,045.002,013.002,022.001,990.81-0.15%77,100
Jan 16, 20262,000.002,029.001,994.002,025.001,993.771.05%75,900
Jan 15, 20262,009.002,014.001,998.002,004.001,973.09-0.05%73,000
Jan 14, 20261,985.002,005.001,976.002,005.001,974.081.98%136,300
Jan 13, 20261,975.001,985.001,957.001,966.001,935.680.46%123,200
Jan 9, 20261,969.001,973.001,948.001,957.001,926.821.03%162,600
Jan 8, 20261,926.001,957.001,922.001,937.001,907.130.94%110,800
Jan 7, 20261,936.001,936.001,905.001,919.001,889.40-1.03%115,200
Jan 6, 20261,930.001,965.001,930.001,939.001,909.100.67%106,000
Jan 5, 20261,920.001,935.001,911.001,926.001,896.301.48%115,300
Dec 30, 20251,918.001,923.001,898.001,898.001,868.73-0.78%73,200
Dec 29, 20251,916.001,916.001,897.001,913.001,883.500.63%83,300
Dec 26, 20251,901.001,919.001,891.001,901.001,871.68-0.05%125,400
Dec 25, 20251,900.001,902.001,884.001,902.001,872.670.53%57,200
Dec 24, 20251,900.001,900.001,883.001,892.001,862.820.48%98,900
Dec 23, 20251,876.001,903.001,873.001,883.001,853.960.37%64,900
Dec 22, 20251,900.001,902.001,864.001,876.001,847.07-0.79%107,600
Dec 19, 20251,874.001,894.001,874.001,891.001,861.841.18%112,100
Dec 18, 20251,848.001,869.001,840.001,869.001,840.171.03%90,000
Dec 17, 20251,835.001,853.001,832.001,850.001,821.470.16%119,300
Dec 16, 20251,852.001,863.001,841.001,847.001,818.51-84,100
Dec 15, 20251,835.001,851.001,832.001,847.001,818.510.71%71,500
Dec 12, 20251,834.001,838.001,823.001,834.001,805.711.05%89,900
Dec 11, 20251,833.001,840.001,812.001,815.001,787.01-0.98%46,500
Dec 10, 20251,819.001,849.001,819.001,833.001,804.730.71%137,300
Dec 9, 20251,833.001,843.001,806.001,820.001,791.93-0.87%88,200
Dec 8, 20251,780.001,848.001,776.001,836.001,807.683.73%168,400
Dec 5, 20251,795.001,801.001,768.001,770.001,742.70-2.16%183,800
Dec 4, 20251,820.001,831.001,797.001,809.001,781.10-1.42%162,400
Dec 3, 20251,840.001,843.001,823.001,835.001,806.70-0.70%91,300
Dec 2, 20251,860.001,863.001,841.001,848.001,819.50-0.65%64,300
Dec 1, 20251,896.001,897.001,852.001,860.001,831.31-1.90%81,300