ITOCHU ENEX CO., LTD. 8133
TSE · Japan · Einzelhandel
¥2.238,00-29,00 (-1,28 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.240,00 | -1,19 % | ¥2.250,00 | ¥2.267,00 | ¥2.220,00 | 86,30K |
| 2026-10-01 | ¥2.267,00 | +0,35 % | ¥2.240,00 | ¥2.277,00 | ¥2.231,00 | 151,50K |
| 2026-09-30 | ¥2.259,00 | +0,31 % | ¥2.235,00 | ¥2.263,00 | ¥2.216,00 | 141,70K |
| 2026-09-29 | ¥2.252,00 | -3,10 % | ¥2.290,00 | ¥2.297,00 | ¥2.245,00 | 98,60K |
| 2026-09-28 | ¥2.324,00 | -2,11 % | ¥2.382,00 | ¥2.382,00 | ¥2.310,00 | 155,00K |
| 2026-09-25 | ¥2.374,00 | +1,58 % | ¥2.347,00 | ¥2.381,00 | ¥2.338,00 | 143,60K |
| 2026-09-24 | ¥2.337,00 | -0,30 % | ¥2.344,00 | ¥2.360,00 | ¥2.322,00 | 136,50K |
| 2026-09-18 | ¥2.344,00 | -1,01 % | ¥2.353,00 | ¥2.357,00 | ¥2.334,00 | 138,30K |
| 2026-09-17 | ¥2.368,00 | +0,55 % | ¥2.352,00 | ¥2.387,00 | ¥2.345,00 | 85,60K |
| 2026-09-16 | ¥2.355,00 | +1,73 % | ¥2.330,00 | ¥2.382,00 | ¥2.321,00 | 98,30K |
| 2026-09-15 | ¥2.315,00 | +0,22 % | ¥2.310,00 | ¥2.323,00 | ¥2.297,00 | 96,10K |
| 2026-09-14 | ¥2.310,00 | +1,58 % | ¥2.290,00 | ¥2.315,00 | ¥2.283,00 | 73,60K |
| 2026-09-11 | ¥2.274,00 | +0,93 % | ¥2.220,00 | ¥2.292,00 | ¥2.220,00 | 155,50K |
| 2026-09-10 | ¥2.253,00 | -1,36 % | ¥2.301,00 | ¥2.315,00 | ¥2.224,00 | 126,90K |
| 2026-09-09 | ¥2.284,00 | +1,15 % | ¥2.273,00 | ¥2.307,00 | ¥2.264,00 | 97,90K |
| 2026-09-08 | ¥2.258,00 | -0,53 % | ¥2.262,00 | ¥2.290,00 | ¥2.240,00 | 83,60K |
| 2026-09-07 | ¥2.270,00 | -2,91 % | ¥2.338,00 | ¥2.359,00 | ¥2.270,00 | 96,60K |
| 2026-09-04 | ¥2.338,00 | -0,09 % | ¥2.349,00 | ¥2.363,00 | ¥2.330,00 | 94,10K |
| 2026-09-03 | ¥2.340,00 | +0,17 % | ¥2.342,00 | ¥2.373,00 | ¥2.335,00 | 145,60K |
| 2026-09-02 | ¥2.336,00 | -0,81 % | ¥2.339,00 | ¥2.366,00 | ¥2.329,00 | 153,70K |
| 2026-09-01 | ¥2.355,00 | +3,93 % | ¥2.274,00 | ¥2.367,00 | ¥2.269,00 | 198,30K |
| 2026-08-31 | ¥2.266,00 | +1,03 % | ¥2.240,00 | ¥2.274,00 | ¥2.231,00 | 157,30K |
| 2026-08-28 | ¥2.243,00 | +0,81 % | ¥2.226,00 | ¥2.243,00 | ¥2.208,00 | 142,60K |
| 2026-08-27 | ¥2.225,00 | -1,07 % | ¥2.249,00 | ¥2.249,00 | ¥2.210,00 | 106,30K |
| 2026-08-26 | ¥2.249,00 | 0,00 % | ¥2.254,00 | ¥2.271,00 | ¥2.245,00 | 149,10K |
| 2026-08-25 | ¥2.249,00 | -0,18 % | ¥2.264,00 | ¥2.295,00 | ¥2.243,00 | 145,90K |
| 2026-08-24 | ¥2.253,00 | +1,03 % | ¥2.247,00 | ¥2.261,00 | ¥2.230,00 | 163,10K |
| 2026-08-21 | ¥2.230,00 | +1,92 % | ¥2.188,00 | ¥2.238,00 | ¥2.186,00 | 148,60K |
| 2026-08-20 | ¥2.188,00 | +1,44 % | ¥2.157,00 | ¥2.194,00 | ¥2.149,00 | 107,40K |
| 2026-08-19 | ¥2.157,00 | -1,24 % | ¥2.184,00 | ¥2.185,00 | ¥2.147,00 | 94,20K |
| 2026-08-18 | ¥2.184,00 | +2,10 % | ¥2.139,00 | ¥2.200,00 | ¥2.139,00 | 108,20K |
| 2026-08-17 | ¥2.139,00 | -0,28 % | ¥2.142,00 | ¥2.160,00 | ¥2.137,00 | 89,90K |
| 2026-08-14 | ¥2.145,00 | +0,14 % | ¥2.138,00 | ¥2.148,00 | ¥2.120,00 | 69,00K |
| 2026-08-13 | ¥2.142,00 | -0,09 % | ¥2.144,00 | ¥2.148,00 | ¥2.115,00 | 77,30K |
| 2026-08-12 | ¥2.144,00 | -0,42 % | ¥2.170,00 | ¥2.170,00 | ¥2.130,00 | 77,50K |
| 2026-08-10 | ¥2.153,00 | +1,99 % | ¥2.129,00 | ¥2.153,00 | ¥2.108,00 | 119,30K |
| 2026-08-07 | ¥2.111,00 | +1,00 % | ¥2.100,00 | ¥2.117,00 | ¥2.087,00 | 116,30K |
| 2026-08-06 | ¥2.090,00 | +1,80 % | ¥2.040,00 | ¥2.090,00 | ¥2.033,00 | 132,20K |
| 2026-08-05 | ¥2.053,00 | +0,49 % | ¥2.060,00 | ¥2.068,00 | ¥2.034,00 | 76,00K |
| 2026-08-04 | ¥2.043,00 | -2,76 % | ¥2.090,00 | ¥2.095,00 | ¥2.041,00 | 159,50K |
| 2026-08-03 | ¥2.101,00 | -3,18 % | ¥2.130,00 | ¥2.143,00 | ¥2.058,00 | 182,20K |
| 2026-07-31 | ¥2.170,00 | +3,38 % | ¥2.090,00 | ¥2.205,00 | ¥2.064,00 | 192,50K |
| 2026-07-30 | ¥2.099,00 | -0,47 % | ¥2.090,00 | ¥2.108,00 | ¥2.066,00 | 128,30K |
| 2026-07-29 | ¥2.109,00 | +1,39 % | ¥2.072,00 | ¥2.124,00 | ¥2.068,00 | 159,20K |
| 2026-07-28 | ¥2.080,00 | -0,19 % | ¥2.085,00 | ¥2.088,00 | ¥2.055,00 | 104,80K |
| 2026-07-27 | ¥2.084,00 | +0,68 % | ¥2.078,00 | ¥2.094,00 | ¥2.073,00 | 174,10K |
| 2026-07-24 | ¥2.070,00 | +0,98 % | ¥2.032,00 | ¥2.070,00 | ¥1.999,00 | 243,60K |
| 2026-07-23 | ¥2.050,00 | -1,68 % | ¥2.073,00 | ¥2.080,00 | ¥2.036,00 | 106,40K |
| 2026-07-22 | ¥2.085,00 | +0,53 % | ¥2.074,00 | ¥2.090,00 | ¥2.050,00 | 107,80K |
| 2026-07-21 | ¥2.074,00 | +1,02 % | ¥2.080,00 | ¥2.087,00 | ¥2.065,00 | 103,80K |
| 2026-07-17 | ¥2.053,00 | +0,64 % | ¥2.030,00 | ¥2.078,00 | ¥2.024,00 | 172,40K |
| 2026-07-16 | ¥2.040,00 | -0,10 % | ¥2.049,00 | ¥2.059,00 | ¥2.037,00 | 103,60K |
| 2026-07-15 | ¥2.042,00 | +0,44 % | ¥2.045,00 | ¥2.052,00 | ¥2.027,00 | 136,40K |
| 2026-07-14 | ¥2.033,00 | +1,14 % | ¥2.029,00 | ¥2.036,00 | ¥2.020,00 | 169,10K |
| 2026-07-13 | ¥2.010,00 | -1,42 % | ¥2.039,00 | ¥2.056,00 | ¥2.005,00 | 105,20K |
| 2026-07-10 | ¥2.039,00 | +1,19 % | ¥2.022,00 | ¥2.039,00 | ¥2.011,00 | 184,10K |
| 2026-07-09 | ¥2.015,00 | -0,40 % | ¥2.020,00 | ¥2.030,00 | ¥2.005,00 | 119,30K |
| 2026-07-08 | ¥2.023,00 | -0,34 % | ¥2.037,00 | ¥2.049,00 | ¥2.021,00 | 95,00K |
| 2026-07-07 | ¥2.030,00 | -0,59 % | ¥2.050,00 | ¥2.053,00 | ¥2.028,00 | 57,60K |
| 2026-07-06 | ¥2.042,00 | +0,99 % | ¥2.030,00 | ¥2.059,00 | ¥2.022,00 | 94,60K |
| 2026-07-03 | ¥2.022,00 | +0,80 % | ¥2.017,00 | ¥2.039,00 | ¥2.005,00 | 109,30K |
| 2026-07-02 | ¥2.006,00 | +1,01 % | ¥2.000,00 | ¥2.025,00 | ¥1.993,00 | 83,00K |
| 2026-07-01 | ¥1.986,00 | -0,45 % | ¥2.005,00 | ¥2.016,00 | ¥1.972,00 | 102,00K |
| 2026-06-30 | ¥1.995,00 | -1,38 % | ¥2.017,00 | ¥2.021,00 | ¥1.995,00 | 133,70K |
| 2026-06-29 | ¥2.023,00 | +0,30 % | ¥2.030,00 | ¥2.049,00 | ¥2.008,00 | 106,60K |
| 2026-06-26 | ¥2.017,00 | +1,00 % | ¥2.005,00 | ¥2.028,00 | ¥1.988,00 | 139,80K |
| 2026-06-25 | ¥1.997,00 | +0,76 % | ¥2.002,00 | ¥2.005,00 | ¥1.983,00 | 86,10K |
| 2026-06-24 | ¥1.982,00 | -0,50 % | ¥1.989,00 | ¥2.003,00 | ¥1.974,00 | 83,30K |
| 2026-06-23 | ¥1.992,00 | +1,43 % | ¥1.975,00 | ¥1.997,00 | ¥1.974,00 | 81,60K |
| 2026-06-22 | ¥1.964,00 | -0,91 % | ¥1.980,00 | ¥1.982,00 | ¥1.959,00 | 78,70K |
| 2026-06-19 | ¥1.982,00 | -0,65 % | ¥1.990,00 | ¥2.004,00 | ¥1.975,00 | 283,40K |
| 2026-06-18 | ¥1.995,00 | -0,50 % | ¥2.005,00 | ¥2.012,00 | ¥1.993,00 | 134,60K |
| 2026-06-17 | ¥2.005,00 | +0,10 % | ¥2.010,00 | ¥2.022,00 | ¥2.000,00 | 71,60K |
| 2026-06-16 | ¥2.003,00 | +0,25 % | ¥2.002,00 | ¥2.010,00 | ¥1.985,00 | 80,40K |
| 2026-06-15 | ¥1.998,00 | -0,10 % | ¥2.010,00 | ¥2.040,00 | ¥1.998,00 | 95,50K |
| 2026-06-12 | ¥2.000,00 | +0,45 % | ¥2.005,00 | ¥2.007,00 | ¥1.984,00 | 119,00K |
| 2026-06-11 | ¥1.991,00 | -0,75 % | ¥2.011,00 | ¥2.018,00 | ¥1.975,00 | 97,50K |
| 2026-06-10 | ¥2.006,00 | +1,31 % | ¥2.005,00 | ¥2.037,00 | ¥2.001,00 | 165,60K |
| 2026-06-09 | ¥1.980,00 | +1,85 % | ¥1.965,00 | ¥2.004,00 | ¥1.965,00 | 133,00K |
| 2026-06-08 | ¥1.944,00 | -0,31 % | ¥1.935,00 | ¥1.963,00 | ¥1.925,00 | 121,60K |
| 2026-06-05 | ¥1.950,00 | +0,93 % | ¥1.939,00 | ¥1.973,00 | ¥1.939,00 | 53,80K |
| 2026-06-04 | ¥1.932,00 | -0,82 % | ¥1.938,00 | ¥1.951,00 | ¥1.928,00 | 63,10K |
| 2026-06-03 | ¥1.948,00 | +0,31 % | ¥1.947,00 | ¥1.974,00 | ¥1.935,00 | 90,40K |
| 2026-06-02 | ¥1.942,00 | -0,51 % | ¥1.930,00 | ¥1.946,00 | ¥1.908,00 | 112,50K |
| 2026-06-01 | ¥1.952,00 | 0,00 % | ¥1.952,00 | ¥1.962,00 | ¥1.924,00 | 122,20K |
| 2026-05-29 | ¥1.952,00 | +0,15 % | ¥1.949,00 | ¥1.980,00 | ¥1.941,00 | 169,10K |
| 2026-05-28 | ¥1.949,00 | 0,00 % | ¥1.954,00 | ¥1.959,00 | ¥1.937,00 | 97,80K |
| 2026-05-27 | ¥1.949,00 | +0,57 % | ¥1.926,00 | ¥1.952,00 | ¥1.926,00 | 125,40K |
| 2026-05-26 | ¥1.938,00 | -0,31 % | ¥1.935,00 | ¥1.942,00 | ¥1.910,00 | 96,40K |
| 2026-05-25 | ¥1.944,00 | -1,77 % | ¥1.976,00 | ¥1.976,00 | ¥1.932,00 | 72,50K |