ENEOS Holdings, Inc. (TYO:5020)
Japan · Delayed Price · Currency is JPY 1,171.00
+10.00 (0.86%)
At close: Jan 9, 2026
ENEOS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,172.00 | 1,193.50 | 1,160.00 | 1,171.00 | 1,171.00 | 0.86% | 7,926,900 |
| Jan 8, 2026 | 1,145.00 | 1,170.50 | 1,141.00 | 1,161.00 | 1,161.00 | 1.93% | 8,989,000 |
| Jan 7, 2026 | 1,163.00 | 1,173.00 | 1,137.00 | 1,139.00 | 1,139.00 | -3.64% | 7,719,900 |
| Jan 6, 2026 | 1,140.00 | 1,182.00 | 1,138.50 | 1,182.00 | 1,182.00 | 5.39% | 9,843,000 |
| Jan 5, 2026 | 1,119.50 | 1,137.50 | 1,113.00 | 1,121.50 | 1,121.50 | 1.31% | 7,697,500 |
| Dec 30, 2025 | 1,110.00 | 1,122.50 | 1,105.50 | 1,107.00 | 1,107.00 | -0.45% | 4,746,700 |
| Dec 29, 2025 | 1,102.00 | 1,113.00 | 1,099.00 | 1,112.00 | 1,112.00 | 0.91% | 4,522,800 |
| Dec 26, 2025 | 1,103.50 | 1,108.00 | 1,097.00 | 1,102.00 | 1,102.00 | -0.14% | 4,513,900 |
| Dec 25, 2025 | 1,100.00 | 1,103.50 | 1,096.50 | 1,103.50 | 1,103.50 | 0.41% | 1,796,600 |
| Dec 24, 2025 | 1,097.00 | 1,103.50 | 1,095.00 | 1,099.00 | 1,099.00 | 0.23% | 2,920,300 |
| Dec 23, 2025 | 1,095.00 | 1,103.50 | 1,093.00 | 1,096.50 | 1,096.50 | 0.05% | 3,410,700 |
| Dec 22, 2025 | 1,103.00 | 1,107.00 | 1,093.50 | 1,096.00 | 1,096.00 | 1.20% | 4,612,800 |
| Dec 19, 2025 | 1,074.50 | 1,093.50 | 1,073.00 | 1,083.00 | 1,083.00 | 1.17% | 10,482,900 |
| Dec 18, 2025 | 1,082.50 | 1,086.50 | 1,070.50 | 1,070.50 | 1,070.50 | 0.09% | 6,027,700 |
| Dec 17, 2025 | 1,074.00 | 1,079.50 | 1,052.00 | 1,069.50 | 1,069.50 | -2.19% | 6,808,300 |
| Dec 16, 2025 | 1,114.00 | 1,119.00 | 1,086.50 | 1,093.50 | 1,093.50 | -1.97% | 6,711,900 |
| Dec 15, 2025 | 1,110.00 | 1,118.00 | 1,104.00 | 1,115.50 | 1,115.50 | 1.36% | 5,559,800 |
| Dec 12, 2025 | 1,088.00 | 1,100.50 | 1,080.00 | 1,100.50 | 1,100.50 | 2.18% | 7,531,200 |
| Dec 11, 2025 | 1,110.00 | 1,112.00 | 1,077.00 | 1,077.00 | 1,077.00 | -2.00% | 5,345,000 |
| Dec 10, 2025 | 1,090.00 | 1,099.00 | 1,086.00 | 1,099.00 | 1,099.00 | 1.57% | 6,247,500 |
| Dec 9, 2025 | 1,085.00 | 1,103.00 | 1,078.00 | 1,082.00 | 1,082.00 | -0.18% | 9,143,800 |
| Dec 8, 2025 | 1,076.50 | 1,086.50 | 1,062.00 | 1,084.00 | 1,084.00 | 1.21% | 6,917,800 |
| Dec 5, 2025 | 1,071.50 | 1,073.00 | 1,060.50 | 1,071.00 | 1,071.00 | 0.61% | 5,886,900 |
| Dec 4, 2025 | 1,060.00 | 1,070.00 | 1,049.00 | 1,064.50 | 1,064.50 | 1.19% | 8,003,500 |
| Dec 3, 2025 | 1,065.00 | 1,072.00 | 1,041.00 | 1,052.00 | 1,052.00 | 0.62% | 7,961,700 |
| Dec 2, 2025 | 1,041.00 | 1,051.50 | 1,031.00 | 1,045.50 | 1,045.50 | 1.50% | 8,613,700 |
| Dec 1, 2025 | 1,032.00 | 1,039.00 | 1,016.50 | 1,030.00 | 1,030.00 | 0.15% | 7,677,600 |
| Nov 28, 2025 | 1,025.00 | 1,035.50 | 1,022.50 | 1,028.50 | 1,028.50 | 0.24% | 5,467,900 |
| Nov 27, 2025 | 1,045.00 | 1,047.00 | 1,025.00 | 1,026.00 | 1,026.00 | -1.06% | 4,835,600 |
| Nov 26, 2025 | 1,030.00 | 1,044.50 | 1,026.00 | 1,037.00 | 1,037.00 | 2.27% | 7,504,900 |
| Nov 25, 2025 | 1,023.00 | 1,028.00 | 1,008.50 | 1,014.00 | 1,014.00 | -0.25% | 6,122,400 |
| Nov 21, 2025 | 1,018.00 | 1,031.50 | 1,008.50 | 1,016.50 | 1,016.50 | -1.60% | 14,013,100 |
| Nov 20, 2025 | 1,025.00 | 1,040.50 | 1,020.00 | 1,033.00 | 1,033.00 | 1.92% | 7,285,600 |
| Nov 19, 2025 | 1,006.50 | 1,018.50 | 997.80 | 1,013.50 | 1,013.50 | 1.63% | 7,672,200 |
| Nov 18, 2025 | 1,042.50 | 1,050.00 | 997.00 | 997.20 | 997.20 | -5.39% | 9,402,000 |
| Nov 17, 2025 | 1,045.50 | 1,056.00 | 1,035.00 | 1,054.00 | 1,054.00 | 0.91% | 8,172,800 |
| Nov 14, 2025 | 1,026.50 | 1,048.00 | 1,017.00 | 1,044.50 | 1,044.50 | 1.36% | 11,699,900 |
| Nov 13, 2025 | 988.00 | 1,030.50 | 980.00 | 1,030.50 | 1,030.50 | 1.93% | 13,117,800 |
| Nov 12, 2025 | 1,008.50 | 1,028.50 | 961.50 | 1,011.00 | 1,011.00 | 0.60% | 19,091,900 |
| Nov 11, 2025 | 1,017.00 | 1,020.00 | 997.30 | 1,005.00 | 1,005.00 | -0.25% | 8,910,000 |
| Nov 10, 2025 | 991.20 | 1,007.50 | 989.20 | 1,007.50 | 1,007.50 | 3.21% | 10,452,400 |
| 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 | 1.35% | 8,172,900 |
| Nov 5, 2025 | 976.00 | 979.00 | 936.30 | 964.60 | 964.60 | -2.50% | 11,772,900 |
| Nov 4, 2025 | 974.10 | 993.00 | 969.30 | 989.30 | 989.30 | 1.70% | 10,590,300 |
| Oct 31, 2025 | 977.80 | 988.90 | 963.00 | 972.80 | 972.80 | 0.49% | 11,460,900 |
| Oct 30, 2025 | 954.80 | 970.20 | 951.00 | 968.10 | 968.10 | 1.87% | 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 |