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

1,968.00

+2(+0.10%)

Updated at March 13 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	1,961	1,968	1,968	1,991	1,956	148,000
March 12, 2026	2,020	1,966	1,966	2,025	1,960	171,600
March 11, 2026	2,050	2,039	2,039	2,067	2,039	104,300
March 10, 2026	2,014	2,042	2,042	2,048	2,000	64,800
March 09, 2026	1,960	1,982	1,982	1,999	1,950	231,700
March 06, 2026	1,990	2,005	2,005	2,010	1,969	117,000
March 05, 2026	1,990	1,998	1,998	2,005	1,958	164,600
March 04, 2026	2,015	1,972	1,972	2,024	1,941	131,100
March 03, 2026	2,106	2,055	2,055	2,106	2,054	176,300
March 02, 2026	2,100	2,106	2,106	2,126	2,078	221,800
February 27, 2026	2,040	2,085	2,085	2,085	2,038	158,300
February 26, 2026	2,025	2,033	2,033	2,049	2,016	227,500
February 25, 2026	2,006	2,014	2,014	2,030	1,976	258,400
February 24, 2026	1,970	1,981	1,981	1,996	1,945	99,200
February 20, 2026	1,965	1,963	0	1,966	1,946	90,600
February 19, 2026	1,965	1,974	0	1,974	1,960	75,500
February 18, 2026	1,979	1,972	0	1,980	1,967	50,200
February 17, 2026	1,963	1,965	0	1,981	1,951	70,800
February 16, 2026	1,959	1,963	0	1,964	1,943	94,400
February 13, 2026	1,999	1,947	0	2,009	1,944	109,400
February 12, 2026	1,950	1,999	0	2,011	1,950	152,300
February 10, 2026	1,939	1,950	0	1,956	1,939	111,300
February 09, 2026	1,949	1,935	0	1,950	1,927	100,200
February 06, 2026	1,930	1,922	0	1,931	1,910	77,700
February 05, 2026	1,962	1,936	0	1,970	1,936	88,800
February 04, 2026	1,915	1,934	0	1,947	1,909	112,500
February 03, 2026	1,913	1,921	0	1,932	1,912	84,200
February 02, 2026	1,912	1,900	0	1,936	1,898	154,700
January 30, 2026	1,995	1,912	0	1,995	1,862	277,700
January 29, 2026	1,980	1,991	0	2,000	1,960	105,500
January 28, 2026	1,996	1,988	0	2,000	1,976	114,300
January 27, 2026	2,001	1,993	0	2,009	1,988	93,500
January 26, 2026	2,022	2,023	0	2,035	2,010	83,200
January 23, 2026	2,070	2,044	0	2,070	2,037	99,200
January 22, 2026	2,034	2,050	0	2,058	2,027	86,300
January 21, 2026	2,006	2,021	0	2,035	2,002	123,800
January 20, 2026	2,017	2,007	0	2,026	1,992	120,900
January 19, 2026	2,025	2,022	0	2,045	2,013	77,100
January 16, 2026	2,000	2,025	0	2,029	1,994	75,900
January 15, 2026	2,009	2,004	0	2,014	1,998	73,000
January 14, 2026	1,985	2,005	0	2,005	1,976	136,300
January 13, 2026	1,975	1,966	0	1,985	1,957	123,200
January 09, 2026	1,969	1,957	0	1,973	1,948	162,600
January 08, 2026	1,926	1,937	0	1,957	1,922	110,800
January 07, 2026	1,936	1,919	0	1,936	1,905	115,200
January 06, 2026	1,930	1,939	0	1,965	1,930	106,000
January 05, 2026	1,920	1,926	0	1,935	1,911	115,300
December 30, 2025	1,918	1,898	0	1,923	1,898	73,200
December 29, 2025	1,916	1,913	0	1,916	1,897	83,300
December 26, 2025	1,901	1,901	0	1,919	1,891	125,400
December 25, 2025	1,900	1,902	0	1,902	1,884	57,200
December 24, 2025	1,900	1,892	0	1,900	1,883	98,900
December 23, 2025	1,876	1,883	0	1,903	1,873	64,900
December 22, 2025	1,900	1,876	0	1,902	1,864	107,600
December 19, 2025	1,874	1,891	0	1,894	1,874	112,100
December 18, 2025	1,848	1,869	0	1,869	1,840	90,000
December 17, 2025	1,835	1,850	0	1,853	1,832	119,300
December 16, 2025	1,852	1,847	0	1,863	1,841	84,100
December 15, 2025	1,835	1,847	0	1,851	1,832	71,500
December 12, 2025	1,834	1,834	0	1,838	1,823	89,900