ENEOS Holdings, Inc. (TYO:5020)
Japan · Delayed Price · Currency is JPY 1,367.50
-71.50 (-4.97%)
At close: Mar 19, 2026
ENEOS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,407.50 | 1,415.50 | 1,389.00 | 1,392.50 | - | -3.23% | 2,525,400 |
| Mar 18, 2026 | 1,380.00 | 1,450.00 | 1,379.00 | 1,439.00 | 1,439.00 | 6.00% | 11,191,400 |
| Mar 17, 2026 | 1,334.50 | 1,369.50 | 1,332.00 | 1,357.50 | 1,357.50 | 2.18% | 6,708,800 |
| Mar 16, 2026 | 1,375.50 | 1,377.00 | 1,328.00 | 1,328.50 | 1,328.50 | -2.60% | 8,176,600 |
| Mar 13, 2026 | 1,339.00 | 1,373.00 | 1,328.50 | 1,364.00 | 1,364.00 | 0.85% | 8,707,100 |
| Mar 12, 2026 | 1,377.00 | 1,383.00 | 1,333.50 | 1,352.50 | 1,352.50 | -1.42% | 9,959,400 |
| Mar 11, 2026 | 1,373.50 | 1,386.00 | 1,364.50 | 1,372.00 | 1,372.00 | 0.85% | 7,560,000 |
| Mar 10, 2026 | 1,351.50 | 1,375.50 | 1,346.00 | 1,360.50 | 1,360.50 | 2.06% | 13,764,200 |
| Mar 9, 2026 | 1,352.50 | 1,374.00 | 1,307.00 | 1,333.00 | 1,333.00 | -4.58% | 17,406,300 |
| Mar 6, 2026 | 1,377.50 | 1,401.00 | 1,373.00 | 1,397.00 | 1,397.00 | -0.75% | 10,914,100 |
| Mar 5, 2026 | 1,367.50 | 1,415.50 | 1,359.00 | 1,407.50 | 1,407.50 | 5.63% | 15,014,700 |
| Mar 4, 2026 | 1,365.00 | 1,390.00 | 1,304.50 | 1,332.50 | 1,332.50 | -7.94% | 16,257,800 |
| Mar 3, 2026 | 1,514.00 | 1,540.00 | 1,440.00 | 1,447.50 | 1,447.50 | -6.25% | 14,656,000 |
| Mar 2, 2026 | 1,538.50 | 1,552.50 | 1,492.50 | 1,544.00 | 1,544.00 | 3.76% | 15,512,800 |
| Feb 27, 2026 | 1,445.00 | 1,494.00 | 1,436.50 | 1,488.00 | 1,488.00 | 2.80% | 11,494,600 |
| Feb 26, 2026 | 1,467.50 | 1,467.50 | 1,440.00 | 1,447.50 | 1,447.50 | 0.52% | 7,155,700 |
| Feb 25, 2026 | 1,433.50 | 1,444.00 | 1,403.00 | 1,440.00 | 1,440.00 | -1.03% | 8,271,600 |
| Feb 24, 2026 | 1,475.00 | 1,475.50 | 1,433.00 | 1,455.00 | 1,455.00 | -0.07% | 8,044,700 |
| Feb 20, 2026 | 1,461.50 | 1,470.00 | 1,439.50 | 1,456.00 | 1,456.00 | 0.10% | 7,132,100 |
| Feb 19, 2026 | 1,456.00 | 1,459.00 | 1,442.50 | 1,454.50 | 1,454.50 | 0.76% | 5,867,800 |
| Feb 18, 2026 | 1,422.50 | 1,443.50 | 1,400.50 | 1,443.50 | 1,443.50 | 1.58% | 6,534,200 |
| Feb 17, 2026 | 1,420.00 | 1,434.00 | 1,403.50 | 1,421.00 | 1,421.00 | 1.54% | 5,757,800 |
| Feb 16, 2026 | 1,423.50 | 1,431.00 | 1,399.50 | 1,399.50 | 1,399.50 | -1.82% | 6,823,000 |
| Feb 13, 2026 | 1,470.50 | 1,488.50 | 1,408.50 | 1,425.50 | 1,425.50 | -4.23% | 17,543,200 |
| Feb 12, 2026 | 1,490.50 | 1,503.00 | 1,472.50 | 1,488.50 | 1,488.50 | 1.92% | 12,733,200 |
| Feb 10, 2026 | 1,440.00 | 1,461.00 | 1,435.50 | 1,460.50 | 1,460.50 | 2.64% | 9,534,000 |
| Feb 9, 2026 | 1,441.00 | 1,445.00 | 1,413.00 | 1,423.00 | 1,423.00 | 1.86% | 7,734,000 |
| Feb 6, 2026 | 1,360.00 | 1,397.00 | 1,359.00 | 1,397.00 | 1,397.00 | 2.99% | 7,107,900 |
| Feb 5, 2026 | 1,378.00 | 1,393.50 | 1,346.50 | 1,356.50 | 1,356.50 | -1.09% | 7,271,700 |
| Feb 4, 2026 | 1,348.00 | 1,379.00 | 1,330.00 | 1,371.50 | 1,371.50 | 4.06% | 8,079,200 |
| Feb 3, 2026 | 1,296.50 | 1,320.00 | 1,285.00 | 1,318.00 | 1,318.00 | 4.07% | 7,737,700 |
| Feb 2, 2026 | 1,310.00 | 1,314.00 | 1,262.50 | 1,266.50 | 1,266.50 | -2.46% | 8,250,900 |
| Jan 30, 2026 | 1,300.00 | 1,315.00 | 1,272.00 | 1,298.50 | 1,298.50 | 2.36% | 10,888,400 |
| Jan 29, 2026 | 1,235.50 | 1,272.00 | 1,219.00 | 1,268.50 | 1,268.50 | 3.05% | 7,626,400 |
| Jan 28, 2026 | 1,244.00 | 1,245.00 | 1,224.50 | 1,231.00 | 1,231.00 | -1.05% | 6,649,500 |
| Jan 27, 2026 | 1,229.50 | 1,244.00 | 1,216.00 | 1,244.00 | 1,244.00 | 0.57% | 5,629,400 |
| Jan 26, 2026 | 1,228.50 | 1,243.00 | 1,221.00 | 1,237.00 | 1,237.00 | -1.59% | 6,396,900 |
| Jan 23, 2026 | 1,255.50 | 1,265.50 | 1,242.00 | 1,257.00 | 1,257.00 | 0.40% | 5,770,600 |
| Jan 22, 2026 | 1,240.00 | 1,261.00 | 1,232.50 | 1,252.00 | 1,252.00 | 1.71% | 6,962,100 |
| Jan 21, 2026 | 1,210.50 | 1,231.00 | 1,209.00 | 1,231.00 | 1,231.00 | 1.78% | 7,236,100 |
| Jan 20, 2026 | 1,215.00 | 1,222.50 | 1,207.00 | 1,209.50 | 1,209.50 | -1.27% | 4,956,700 |
| Jan 19, 2026 | 1,217.50 | 1,231.50 | 1,204.00 | 1,225.00 | 1,225.00 | -0.45% | 5,033,900 |
| Jan 16, 2026 | 1,231.50 | 1,239.00 | 1,222.50 | 1,230.50 | 1,230.50 | -0.04% | 4,949,000 |
| Jan 15, 2026 | 1,237.00 | 1,246.50 | 1,228.00 | 1,231.00 | 1,231.00 | -0.44% | 8,174,600 |
| Jan 14, 2026 | 1,238.50 | 1,239.00 | 1,221.50 | 1,236.50 | 1,236.50 | 1.98% | 7,891,400 |
| Jan 13, 2026 | 1,200.00 | 1,219.50 | 1,198.50 | 1,212.50 | 1,212.50 | 3.54% | 8,736,000 |
| 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 |