Itochu Enex Co.,Ltd. - 8133.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,974	1,979	1,979	1,998	1,974	116,600
August 15, 2025	1,976	1,979	1,979	1,982	1,959	118,300
August 14, 2025	2,018	1,978	1,978	2,018	1,971	144,100
August 13, 2025	2,036	2,026	2,026	2,043	2,010	116,400
August 12, 2025	2,086	2,036	2,036	2,086	2,015	169,200
August 08, 2025	2,075	2,082	2,082	2,090	2,071	147,300
August 07, 2025	2,049	2,070	2,070	2,075	2,047	124,600
August 06, 2025	2,045	2,049	2,049	2,056	2,043	101,600
August 05, 2025	1,998	2,034	2,034	2,049	1,994	124,600
August 04, 2025	1,973	1,994	1,994	1,994	1,956	155,600
August 01, 2025	2,063	2,006	2,006	2,077	1,986	224,200
July 31, 2025	1,988	2,033	2,033	2,055	1,941	313,400
July 30, 2025	1,939	1,970	1,970	1,979	1,932	189,400
July 29, 2025	1,922	1,935	1,935	1,937	1,901	158,300
July 28, 2025	1,947	1,924	1,924	1,955	1,900	258,300
July 25, 2025	1,918	1,942	1,942	1,943	1,909	142,800
July 24, 2025	1,865	1,899	1,899	1,902	1,860	153,000
July 23, 2025	1,860	1,865	1,865	1,876	1,854	143,200
July 22, 2025	1,870	1,848	1,848	1,872	1,845	132,500
July 18, 2025	1,870	1,870	1,870	1,877	1,861	92,600
July 17, 2025	1,850	1,864	1,864	1,867	1,837	77,100
July 16, 2025	1,839	1,850	1,850	1,853	1,839	62,000
July 15, 2025	1,847	1,842	1,842	1,848	1,836	72,000
July 14, 2025	1,846	1,846	1,846	1,852	1,833	61,100
July 11, 2025	1,847	1,846	1,846	1,871	1,843	139,300
July 10, 2025	1,810	1,824	1,824	1,857	1,806	289,800
July 09, 2025	1,782	1,806	1,806	1,814	1,782	119,300
July 08, 2025	1,777	1,782	1,782	1,787	1,763	103,800
July 07, 2025	1,769	1,763	1,763	1,776	1,757	68,300
July 04, 2025	1,748	1,760	1,760	1,760	1,741	75,700
July 03, 2025	1,735	1,745	1,745	1,747	1,729	121,200
July 02, 2025	1,720	1,729	1,729	1,738	1,717	72,700
July 01, 2025	1,722	1,720	1,720	1,722	1,706	94,600
June 30, 2025	1,732	1,726	1,726	1,739	1,720	108,100
June 27, 2025	1,716	1,724	1,724	1,730	1,711	120,800
June 26, 2025	1,701	1,716	1,716	1,728	1,692	142,400
June 25, 2025	1,732	1,696	1,696	1,745	1,693	94,100
June 24, 2025	1,746	1,732	1,732	1,751	1,732	91,800
June 23, 2025	1,738	1,732	1,732	1,750	1,729	96,200
June 20, 2025	1,742	1,737	1,737	1,742	1,716	171,600
June 19, 2025	1,741	1,741	1,741	1,750	1,730	89,800
June 18, 2025	1,736	1,740	1,740	1,744	1,728	72,000
June 17, 2025	1,736	1,744	1,744	1,748	1,735	56,600
June 16, 2025	1,750	1,738	1,738	1,753	1,724	84,300
June 13, 2025	1,728	1,732	1,732	1,735	1,715	119,500
June 12, 2025	1,700	1,743	1,743	1,755	1,696	148,900
June 11, 2025	1,700	1,702	1,702	1,712	1,694	102,900
June 10, 2025	1,696	1,697	1,697	1,707	1,689	133,700
June 09, 2025	1,714	1,701	1,701	1,716	1,688	75,200
June 06, 2025	1,694	1,700	1,700	1,709	1,689	83,900
June 05, 2025	1,676	1,683	1,683	1,691	1,675	54,200
June 04, 2025	1,679	1,685	1,685	1,693	1,678	80,900
June 03, 2025	1,685	1,679	1,679	1,685	1,662	80,800
June 02, 2025	1,672	1,678	1,678	1,686	1,670	60,400
May 30, 2025	1,653	1,687	1,687	1,687	1,651	252,300
May 29, 2025	1,669	1,672	1,672	1,677	1,663	88,800
May 28, 2025	1,698	1,669	1,669	1,700	1,669	111,200
May 27, 2025	1,687	1,683	1,683	1,696	1,676	60,900
May 26, 2025	1,671	1,686	1,686	1,691	1,669	132,800
May 23, 2025	1,650	1,666	1,666	1,666	1,642	74,900

Itochu Enex Co.,Ltd. (8133.T) JPX