ENEOS Holdings, Inc. (TYO:5020)
Japan · Delayed Price · Currency is JPY 1,200.00
-14.50 (-1.19%)
Jun 29, 2026, 3:30 PM JST
ENEOS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,192.50 | 1,214.50 | 1,190.00 | 1,214.50 | 1,214.50 | 1.97% | 6,329,700 |
| Jun 25, 2026 | 1,253.00 | 1,253.00 | 1,188.00 | 1,191.00 | 1,191.00 | -1.33% | 8,691,900 |
| Jun 24, 2026 | 1,223.00 | 1,237.50 | 1,199.50 | 1,207.00 | 1,207.00 | -2.86% | 7,298,200 |
| Jun 23, 2026 | 1,260.00 | 1,266.50 | 1,238.50 | 1,242.50 | 1,242.50 | -0.72% | 7,973,600 |
| Jun 22, 2026 | 1,253.00 | 1,265.00 | 1,249.00 | 1,251.50 | 1,251.50 | -0.99% | 5,697,400 |
| Jun 19, 2026 | 1,204.00 | 1,264.00 | 1,192.50 | 1,264.00 | 1,264.00 | 3.06% | 20,621,100 |
| Jun 18, 2026 | 1,246.50 | 1,251.50 | 1,220.00 | 1,226.50 | 1,226.50 | -1.60% | 10,530,000 |
| Jun 17, 2026 | 1,240.00 | 1,259.00 | 1,228.50 | 1,246.50 | 1,246.50 | 0.44% | 6,788,300 |
| Jun 16, 2026 | 1,225.00 | 1,247.00 | 1,219.00 | 1,241.00 | 1,241.00 | -0.40% | 8,109,600 |
| Jun 15, 2026 | 1,244.00 | 1,278.00 | 1,228.00 | 1,246.00 | 1,246.00 | 0.85% | 7,632,000 |
| Jun 12, 2026 | 1,229.50 | 1,241.00 | 1,217.00 | 1,235.50 | 1,235.50 | 1.06% | 10,122,700 |
| Jun 11, 2026 | 1,208.50 | 1,232.50 | 1,201.00 | 1,222.50 | 1,222.50 | 1.16% | 7,540,000 |
| Jun 10, 2026 | 1,214.50 | 1,221.50 | 1,202.00 | 1,208.50 | 1,208.50 | -1.23% | 10,371,000 |
| Jun 9, 2026 | 1,260.00 | 1,266.50 | 1,220.00 | 1,223.50 | 1,223.50 | -2.12% | 10,231,900 |
| Jun 8, 2026 | 1,254.50 | 1,260.00 | 1,225.50 | 1,250.00 | 1,250.00 | -2.11% | 9,352,700 |
| Jun 5, 2026 | 1,299.00 | 1,305.00 | 1,271.50 | 1,277.00 | 1,277.00 | -0.78% | 7,151,700 |
| Jun 4, 2026 | 1,314.50 | 1,319.00 | 1,283.00 | 1,287.00 | 1,287.00 | -3.05% | 6,795,500 |
| Jun 3, 2026 | 1,315.00 | 1,341.50 | 1,305.50 | 1,327.50 | 1,327.50 | 3.19% | 9,637,100 |
| Jun 2, 2026 | 1,252.00 | 1,292.50 | 1,242.50 | 1,286.50 | 1,286.50 | 1.70% | 8,600,200 |
| Jun 1, 2026 | 1,308.00 | 1,308.00 | 1,249.00 | 1,265.00 | 1,265.00 | -3.10% | 9,352,400 |
| May 29, 2026 | 1,288.50 | 1,305.50 | 1,280.50 | 1,305.50 | 1,305.50 | 1.08% | 16,776,800 |
| May 28, 2026 | 1,281.00 | 1,300.50 | 1,279.00 | 1,291.50 | 1,291.50 | -0.35% | 7,804,300 |
| May 27, 2026 | 1,292.00 | 1,310.50 | 1,290.00 | 1,296.00 | 1,296.00 | 0.66% | 5,327,700 |
| May 26, 2026 | 1,280.00 | 1,289.00 | 1,260.00 | 1,287.50 | 1,287.50 | -0.16% | 6,716,100 |
| May 25, 2026 | 1,296.50 | 1,322.00 | 1,277.00 | 1,289.50 | 1,289.50 | -0.81% | 7,709,800 |
| May 22, 2026 | 1,303.00 | 1,306.50 | 1,282.50 | 1,300.00 | 1,300.00 | -0.57% | 7,813,700 |
| May 21, 2026 | 1,313.00 | 1,321.00 | 1,295.50 | 1,307.50 | 1,307.50 | -0.46% | 7,634,400 |
| May 20, 2026 | 1,361.00 | 1,361.00 | 1,305.50 | 1,313.50 | 1,313.50 | -3.42% | 8,484,900 |
| May 19, 2026 | 1,370.00 | 1,370.00 | 1,340.50 | 1,360.00 | 1,360.00 | 0.15% | 9,436,800 |
| May 18, 2026 | 1,381.00 | 1,397.50 | 1,358.00 | 1,358.00 | 1,358.00 | -2.02% | 9,521,800 |
| May 15, 2026 | 1,369.00 | 1,390.00 | 1,350.00 | 1,386.00 | 1,386.00 | 5.36% | 12,202,500 |
| May 14, 2026 | 1,341.00 | 1,380.00 | 1,266.00 | 1,315.50 | 1,315.50 | -2.66% | 20,291,300 |
| May 13, 2026 | 1,343.00 | 1,374.00 | 1,335.50 | 1,351.50 | 1,351.50 | -1.42% | 8,703,600 |
| May 12, 2026 | 1,357.00 | 1,384.00 | 1,343.50 | 1,371.00 | 1,371.00 | 5.06% | 11,062,800 |
| May 11, 2026 | 1,281.00 | 1,317.00 | 1,280.50 | 1,305.00 | 1,305.00 | 1.20% | 6,914,000 |
| May 8, 2026 | 1,293.50 | 1,295.00 | 1,266.50 | 1,289.50 | 1,289.50 | -1.64% | 9,943,600 |
| May 7, 2026 | 1,333.00 | 1,342.00 | 1,311.00 | 1,311.00 | 1,311.00 | -1.09% | 11,850,400 |
| May 1, 2026 | 1,306.50 | 1,325.50 | 1,278.50 | 1,325.50 | 1,325.50 | 0.38% | 7,852,500 |
| Apr 30, 2026 | 1,320.00 | 1,329.50 | 1,276.00 | 1,320.50 | 1,320.50 | 1.54% | 13,650,300 |
| Apr 28, 2026 | 1,302.00 | 1,307.50 | 1,285.00 | 1,300.50 | 1,300.50 | 1.29% | 7,276,900 |
| Apr 27, 2026 | 1,286.00 | 1,294.00 | 1,257.50 | 1,284.00 | 1,284.00 | -1.19% | 5,581,800 |
| Apr 24, 2026 | 1,317.00 | 1,318.00 | 1,284.50 | 1,299.50 | 1,299.50 | 0.12% | 5,771,200 |
| Apr 23, 2026 | 1,310.00 | 1,314.50 | 1,287.00 | 1,298.00 | 1,298.00 | -1.59% | 7,812,700 |
| Apr 22, 2026 | 1,320.00 | 1,330.00 | 1,310.00 | 1,319.00 | 1,319.00 | -0.49% | 6,805,400 |
| Apr 21, 2026 | 1,344.00 | 1,359.00 | 1,325.50 | 1,325.50 | 1,325.50 | -0.90% | 7,127,700 |
| Apr 20, 2026 | 1,372.00 | 1,376.00 | 1,328.50 | 1,337.50 | 1,337.50 | -2.73% | 7,077,200 |
| Apr 17, 2026 | 1,410.50 | 1,413.00 | 1,375.00 | 1,375.00 | 1,375.00 | -2.24% | 9,142,200 |
| Apr 16, 2026 | 1,414.00 | 1,423.50 | 1,406.50 | 1,406.50 | 1,406.50 | -0.50% | 8,629,400 |
| Apr 15, 2026 | 1,429.50 | 1,441.50 | 1,402.50 | 1,413.50 | 1,413.50 | -1.15% | 8,113,700 |
| Apr 14, 2026 | 1,419.50 | 1,435.50 | 1,392.50 | 1,430.00 | 1,430.00 | 0.18% | 7,867,700 |