ENEOS Holdings, Inc. (TYO:5020)
Japan · Delayed Price · Currency is JPY 1,479.00
+31.50 (2.18%)
Feb 27, 2026, 11:30 AM JST
ENEOS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,445.00 | 1,475.50 | 1,436.50 | 1,475.00 | - | 1.90% | 7,683,400 |
| 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 |
| 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 |