ENEOS Holdings, Inc. (TYO:5020)
Japan · Delayed Price · Currency is JPY 1,422.00
-9.50 (-0.66%)
Sep 24, 2026, 3:30 PM JST
ENEOS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,418.50 | 1,450.50 | 1,416.50 | 1,422.00 | 1,422.00 | -0.66% | 9,301,200 |
| Sep 18, 2026 | 1,460.50 | 1,462.00 | 1,431.50 | 1,431.50 | 1,431.50 | -1.92% | 16,565,600 |
| Sep 17, 2026 | 1,446.50 | 1,474.00 | 1,439.00 | 1,459.50 | 1,459.50 | -0.98% | 9,630,500 |
| Sep 16, 2026 | 1,433.50 | 1,479.50 | 1,430.00 | 1,474.00 | 1,474.00 | 4.99% | 10,575,300 |
| Sep 15, 2026 | 1,410.00 | 1,422.00 | 1,400.50 | 1,404.00 | 1,404.00 | -2.36% | 8,479,500 |
| Sep 14, 2026 | 1,450.00 | 1,477.00 | 1,437.50 | 1,438.00 | 1,438.00 | -0.21% | 7,126,600 |
| Sep 11, 2026 | 1,439.00 | 1,468.00 | 1,430.50 | 1,441.00 | 1,441.00 | -2.11% | 13,710,800 |
| Sep 10, 2026 | 1,477.50 | 1,496.00 | 1,456.50 | 1,472.00 | 1,472.00 | 0.89% | 12,119,400 |
| Sep 9, 2026 | 1,440.00 | 1,465.50 | 1,437.50 | 1,459.00 | 1,459.00 | 4.70% | 13,939,400 |
| Sep 8, 2026 | 1,361.50 | 1,408.50 | 1,357.00 | 1,393.50 | 1,393.50 | 1.79% | 8,479,200 |
| Sep 7, 2026 | 1,360.00 | 1,377.50 | 1,356.50 | 1,369.00 | 1,369.00 | 1.75% | 5,671,600 |
| Sep 4, 2026 | 1,372.00 | 1,377.00 | 1,335.50 | 1,345.50 | 1,345.50 | -1.93% | 9,312,400 |
| Sep 3, 2026 | 1,375.00 | 1,403.00 | 1,371.50 | 1,372.00 | 1,372.00 | 2.01% | 10,696,100 |
| Sep 2, 2026 | 1,390.00 | 1,392.00 | 1,342.00 | 1,345.00 | 1,345.00 | -3.17% | 11,518,800 |
| Sep 1, 2026 | 1,338.00 | 1,389.00 | 1,335.00 | 1,389.00 | 1,389.00 | 3.73% | 7,418,400 |
| Aug 31, 2026 | 1,330.00 | 1,340.50 | 1,320.50 | 1,339.00 | 1,339.00 | 1.13% | 9,190,000 |
| Aug 28, 2026 | 1,329.00 | 1,345.00 | 1,321.50 | 1,324.00 | 1,324.00 | -0.53% | 5,121,100 |
| Aug 27, 2026 | 1,335.00 | 1,335.00 | 1,316.50 | 1,331.00 | 1,331.00 | 1.37% | 4,370,000 |
| Aug 26, 2026 | 1,331.00 | 1,336.00 | 1,305.00 | 1,313.00 | 1,313.00 | -2.12% | 7,649,600 |
| Aug 25, 2026 | 1,340.50 | 1,349.00 | 1,333.00 | 1,341.50 | 1,341.50 | 0.07% | 7,536,000 |
| Aug 24, 2026 | 1,329.00 | 1,343.00 | 1,316.00 | 1,340.50 | 1,340.50 | 0.71% | 5,091,100 |
| Aug 21, 2026 | 1,306.50 | 1,332.00 | 1,299.50 | 1,331.00 | 1,331.00 | 2.15% | 8,020,600 |
| Aug 20, 2026 | 1,283.50 | 1,306.50 | 1,281.00 | 1,303.00 | 1,303.00 | 2.04% | 5,331,400 |
| Aug 19, 2026 | 1,301.00 | 1,305.00 | 1,274.00 | 1,277.00 | 1,277.00 | -3.15% | 7,918,500 |
| Aug 18, 2026 | 1,294.00 | 1,329.50 | 1,293.00 | 1,318.50 | 1,318.50 | 1.85% | 5,858,100 |
| Aug 17, 2026 | 1,305.50 | 1,313.50 | 1,283.00 | 1,294.50 | 1,294.50 | 0.27% | 5,257,000 |
| Aug 14, 2026 | 1,285.00 | 1,301.50 | 1,268.00 | 1,291.00 | 1,291.00 | 0.66% | 6,450,900 |
| Aug 13, 2026 | 1,290.00 | 1,297.50 | 1,273.00 | 1,282.50 | 1,282.50 | 0.08% | 6,055,300 |
| Aug 12, 2026 | 1,315.50 | 1,322.00 | 1,270.00 | 1,281.50 | 1,281.50 | 1.10% | 9,045,300 |
| Aug 10, 2026 | 1,329.00 | 1,338.00 | 1,265.00 | 1,267.50 | 1,267.50 | -6.08% | 12,284,400 |
| Aug 7, 2026 | 1,330.00 | 1,353.00 | 1,293.00 | 1,349.50 | 1,349.50 | 3.81% | 13,101,900 |
| Aug 6, 2026 | 1,272.00 | 1,300.00 | 1,271.00 | 1,300.00 | 1,300.00 | 1.33% | 6,473,400 |
| Aug 5, 2026 | 1,279.00 | 1,301.00 | 1,273.50 | 1,283.00 | 1,283.00 | 0.12% | 7,055,100 |
| Aug 4, 2026 | 1,294.00 | 1,303.50 | 1,276.50 | 1,281.50 | 1,281.50 | -0.97% | 5,198,300 |
| Aug 3, 2026 | 1,311.00 | 1,314.00 | 1,266.50 | 1,294.00 | 1,294.00 | -2.52% | 7,301,000 |
| Jul 31, 2026 | 1,307.50 | 1,340.00 | 1,307.00 | 1,327.50 | 1,327.50 | 1.80% | 9,821,800 |
| Jul 30, 2026 | 1,310.00 | 1,323.00 | 1,301.50 | 1,304.00 | 1,304.00 | -0.50% | 7,203,900 |
| Jul 29, 2026 | 1,296.50 | 1,313.00 | 1,296.00 | 1,310.50 | 1,310.50 | 1.12% | 7,072,300 |
| Jul 28, 2026 | 1,325.50 | 1,326.00 | 1,288.00 | 1,296.00 | 1,296.00 | -2.08% | 7,393,700 |
| Jul 27, 2026 | 1,314.00 | 1,330.50 | 1,311.50 | 1,323.50 | 1,323.50 | 0.27% | 5,950,400 |
| Jul 24, 2026 | 1,330.00 | 1,342.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.27% | 8,033,300 |
| Jul 23, 2026 | 1,316.50 | 1,337.00 | 1,316.50 | 1,337.00 | 1,337.00 | 1.29% | 6,950,000 |
| Jul 22, 2026 | 1,293.50 | 1,326.00 | 1,286.50 | 1,320.00 | 1,320.00 | 1.50% | 7,386,500 |
| Jul 21, 2026 | 1,291.00 | 1,307.00 | 1,273.50 | 1,300.50 | 1,300.50 | 4.58% | 8,556,300 |
| Jul 17, 2026 | 1,264.00 | 1,269.00 | 1,229.00 | 1,243.50 | 1,243.50 | -2.39% | 8,254,100 |
| Jul 16, 2026 | 1,271.00 | 1,285.50 | 1,265.00 | 1,274.00 | 1,274.00 | -0.70% | 6,198,200 |
| Jul 15, 2026 | 1,294.50 | 1,298.50 | 1,271.00 | 1,283.00 | 1,283.00 | 1.46% | 6,894,900 |
| Jul 14, 2026 | 1,258.00 | 1,269.00 | 1,249.50 | 1,264.50 | 1,264.50 | 0.80% | 5,010,500 |
| Jul 13, 2026 | 1,260.00 | 1,269.50 | 1,244.00 | 1,254.50 | 1,254.50 | 0.20% | 4,477,900 |
| Jul 10, 2026 | 1,256.00 | 1,258.50 | 1,240.50 | 1,252.00 | 1,252.00 | -0.32% | 5,866,900 |