ITOCHU ENEX CO., LTD. 8133
TSE · Japan · Retail Trade
¥2,238.00-29.00 (-1.28%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,234.00 | -1.46% | ¥2,250.00 | ¥2,267.00 | ¥2,220.00 | 58.40K |
| 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 |