ENEOS Holdings, Inc. (TYO:5020)
Japan · Delayed Price · Currency is JPY 976.20
-1.40 (-0.14%)
Nov 7, 2025, 3:30 PM JST
ENEOS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 964.80 | 976.50 | 963.80 | 976.20 | 976.20 | -0.14% | 5,992,800 |
| Nov 6, 2025 | 969.90 | 982.60 | 962.30 | 977.60 | 977.60 | - | 8,172,900 |
| Nov 5, 2025 | 969.90 | 982.60 | 962.30 | 977.60 | 977.60 | 1.35% | 11,772,900 |
| Nov 4, 2025 | 976.00 | 979.00 | 936.30 | 964.60 | 964.60 | -0.84% | 11,772,900 |
| Oct 31, 2025 | 977.80 | 988.90 | 963.00 | 972.80 | 972.80 | - | 11,460,900 |
| Oct 30, 2025 | 977.80 | 988.90 | 963.00 | 972.80 | 972.80 | 2.37% | 24,388,800 |
| Oct 29, 2025 | 952.00 | 954.80 | 944.40 | 950.30 | 950.30 | -0.26% | 6,171,000 |
| Oct 28, 2025 | 968.70 | 971.50 | 948.00 | 952.80 | 952.80 | -1.86% | 6,833,200 |
| Oct 27, 2025 | 964.90 | 971.70 | 959.30 | 970.90 | 970.90 | 1.78% | 7,197,400 |
| Oct 24, 2025 | 962.70 | 963.50 | 952.30 | 953.90 | 953.90 | 0.14% | 5,823,300 |
| Oct 23, 2025 | 935.00 | 956.60 | 928.80 | 952.60 | 952.60 | 1.36% | 8,131,000 |
| Oct 22, 2025 | 928.00 | 940.80 | 924.00 | 939.80 | 939.80 | 0.78% | 5,776,400 |
| Oct 21, 2025 | 938.40 | 943.70 | 930.20 | 932.50 | 932.50 | -0.11% | 5,160,300 |
| Oct 20, 2025 | 923.50 | 933.50 | 921.40 | 933.50 | 933.50 | 2.35% | 5,299,200 |
| Oct 17, 2025 | 921.80 | 926.30 | 912.10 | 912.10 | 912.10 | -2.10% | 7,020,700 |
| Oct 16, 2025 | 934.70 | 935.90 | 927.10 | 931.70 | 931.70 | 0.51% | 6,189,800 |
| Oct 15, 2025 | 915.60 | 927.00 | 911.70 | 927.00 | 927.00 | 1.25% | 7,654,400 |
| Oct 14, 2025 | 914.40 | 928.50 | 906.20 | 915.60 | 915.60 | -1.33% | 10,671,400 |
| Oct 10, 2025 | 958.20 | 960.90 | 927.90 | 927.90 | 927.90 | -4.12% | 9,668,800 |
| Oct 9, 2025 | 951.00 | 968.80 | 948.00 | 967.80 | 967.80 | 1.58% | 8,014,900 |
| Oct 8, 2025 | 944.00 | 955.50 | 941.40 | 952.70 | 952.70 | 2.14% | 10,553,800 |
| Oct 7, 2025 | 935.50 | 942.10 | 930.30 | 932.70 | 932.70 | 0.20% | 6,891,400 |
| Oct 6, 2025 | 943.00 | 943.90 | 925.10 | 930.80 | 930.80 | 1.65% | 9,429,300 |
| Oct 3, 2025 | 915.30 | 926.40 | 914.50 | 915.70 | 915.70 | -0.95% | 5,562,600 |
| Oct 2, 2025 | 921.00 | 926.60 | 911.10 | 924.50 | 924.50 | 0.15% | 8,364,000 |
| Oct 1, 2025 | 926.20 | 933.90 | 913.10 | 923.10 | 923.10 | -1.79% | 8,995,900 |
| Sep 30, 2025 | 939.20 | 944.00 | 923.90 | 939.90 | 939.90 | -0.76% | 8,805,500 |
| Sep 29, 2025 | 953.00 | 953.00 | 940.10 | 947.10 | 947.10 | -2.33% | 8,488,400 |
| Sep 26, 2025 | 974.50 | 981.00 | 966.00 | 969.70 | 954.70 | -0.26% | 12,654,500 |
| Sep 25, 2025 | 964.00 | 975.50 | 958.70 | 972.20 | 957.16 | 2.19% | 10,583,200 |
| Sep 24, 2025 | 950.00 | 952.90 | 940.40 | 951.40 | 936.68 | 1.18% | 9,223,900 |
| Sep 22, 2025 | 923.00 | 942.80 | 922.80 | 940.30 | 925.75 | 1.90% | 8,450,700 |
| Sep 19, 2025 | 925.40 | 935.70 | 917.80 | 922.80 | 908.53 | -0.02% | 15,201,200 |
| Sep 18, 2025 | 926.50 | 927.90 | 911.80 | 923.00 | 908.72 | 0.01% | 6,520,700 |
| Sep 17, 2025 | 926.50 | 928.70 | 915.30 | 922.90 | 908.62 | -0.74% | 8,447,100 |
| Sep 16, 2025 | 903.70 | 929.80 | 901.20 | 929.80 | 915.42 | 2.84% | 11,343,200 |
| Sep 12, 2025 | 904.70 | 909.40 | 901.60 | 904.10 | 890.11 | -0.09% | 9,762,100 |
| Sep 11, 2025 | 893.00 | 904.90 | 886.40 | 904.90 | 890.90 | 1.79% | 10,824,500 |
| Sep 10, 2025 | 885.40 | 893.00 | 877.50 | 889.00 | 875.25 | - | 9,328,500 |
| Sep 9, 2025 | 898.20 | 900.20 | 888.00 | 889.00 | 875.25 | -1.31% | 7,358,000 |
| Sep 8, 2025 | 892.10 | 900.80 | 885.80 | 900.80 | 886.87 | 1.12% | 7,110,700 |
| Sep 5, 2025 | 898.50 | 899.10 | 887.00 | 890.80 | 877.02 | -0.57% | 6,194,300 |
| Sep 4, 2025 | 888.00 | 903.40 | 885.80 | 895.90 | 882.04 | 0.66% | 7,308,900 |
| Sep 3, 2025 | 903.20 | 905.50 | 887.10 | 890.00 | 876.23 | -1.32% | 11,158,500 |
| Sep 2, 2025 | 889.00 | 909.00 | 888.00 | 901.90 | 887.95 | 1.91% | 10,716,600 |
| Sep 1, 2025 | 880.00 | 888.00 | 878.50 | 885.00 | 871.31 | 0.59% | 5,747,200 |
| Aug 29, 2025 | 880.00 | 883.00 | 874.50 | 879.80 | 866.19 | 0.26% | 8,290,600 |
| Aug 28, 2025 | 867.20 | 878.40 | 862.50 | 877.50 | 863.93 | 1.66% | 9,155,000 |
| Aug 27, 2025 | 853.60 | 864.00 | 843.40 | 863.20 | 849.85 | 0.08% | 9,792,800 |
| Aug 26, 2025 | 870.00 | 870.00 | 858.30 | 862.50 | 849.16 | -1.06% | 11,333,700 |