ENEOS Holdings, Inc. (TYO:5020)
Japan · Delayed Price · Currency is JPY 1,341.00
-66.00 (-4.69%)
Nov 4, 2026, 3:30 PM JST
ENEOS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,379.00 | 1,395.00 | 1,302.00 | 1,341.00 | 1,341.00 | -4.69% | 13,332,300 |
| Nov 2, 2026 | 1,426.50 | 1,434.50 | 1,396.50 | 1,407.00 | 1,407.00 | -1.37% | 8,133,700 |
| Oct 30, 2026 | 1,442.50 | 1,446.00 | 1,415.50 | 1,426.50 | 1,426.50 | -0.97% | 7,888,600 |
| Oct 29, 2026 | 1,439.00 | 1,458.00 | 1,429.00 | 1,440.50 | 1,440.50 | 0.77% | 16,747,100 |
| Oct 28, 2026 | 1,436.00 | 1,454.00 | 1,423.50 | 1,429.50 | 1,429.50 | -2.06% | 8,983,600 |
| Oct 27, 2026 | 1,460.00 | 1,461.00 | 1,438.50 | 1,459.50 | 1,459.50 | -0.48% | 7,150,800 |
| Oct 26, 2026 | 1,445.00 | 1,470.50 | 1,440.00 | 1,466.50 | 1,466.50 | 3.42% | 9,384,100 |
| Oct 23, 2026 | 1,432.00 | 1,433.00 | 1,387.50 | 1,418.00 | 1,418.00 | -0.70% | 7,905,500 |
| Oct 22, 2026 | 1,424.50 | 1,430.00 | 1,408.50 | 1,428.00 | 1,428.00 | 0.71% | 6,413,600 |
| Oct 21, 2026 | 1,406.50 | 1,418.00 | 1,391.50 | 1,418.00 | 1,418.00 | 0.60% | 7,456,600 |
| Oct 20, 2026 | 1,423.50 | 1,435.00 | 1,403.50 | 1,409.50 | 1,409.50 | -0.60% | 6,338,400 |
| Oct 19, 2026 | 1,396.50 | 1,425.50 | 1,382.50 | 1,418.00 | 1,418.00 | 2.24% | 8,215,800 |
| Oct 16, 2026 | 1,383.50 | 1,409.00 | 1,374.50 | 1,387.00 | 1,387.00 | 0.80% | 9,918,000 |
| Oct 15, 2026 | 1,381.50 | 1,393.50 | 1,351.50 | 1,376.00 | 1,376.00 | -2.38% | 11,936,400 |
| Oct 14, 2026 | 1,415.00 | 1,423.00 | 1,388.50 | 1,409.50 | 1,409.50 | 1.04% | 8,270,300 |
| Oct 13, 2026 | 1,375.00 | 1,400.50 | 1,358.00 | 1,395.00 | 1,395.00 | 2.24% | 10,796,800 |
| Oct 9, 2026 | 1,386.00 | 1,390.00 | 1,353.50 | 1,364.50 | 1,364.50 | 0.59% | 11,811,800 |
| Oct 8, 2026 | 1,368.00 | 1,370.00 | 1,318.00 | 1,356.50 | 1,356.50 | -1.09% | 12,081,100 |
| Oct 7, 2026 | 1,383.00 | 1,394.00 | 1,371.50 | 1,371.50 | 1,371.50 | -0.62% | 9,758,800 |
| Oct 6, 2026 | 1,372.00 | 1,381.00 | 1,350.00 | 1,380.00 | 1,380.00 | 1.32% | 7,470,200 |
| Oct 5, 2026 | 1,368.50 | 1,372.00 | 1,351.00 | 1,362.00 | 1,362.00 | -0.15% | 7,947,600 |
| Oct 2, 2026 | 1,348.50 | 1,376.00 | 1,348.00 | 1,364.00 | 1,364.00 | 1.22% | 9,375,800 |
| Oct 1, 2026 | 1,372.00 | 1,378.00 | 1,347.00 | 1,347.50 | 1,347.50 | -2.74% | 11,015,300 |
| Sep 30, 2026 | 1,370.50 | 1,390.00 | 1,360.50 | 1,385.50 | 1,385.50 | 0.87% | 11,521,500 |
| Sep 29, 2026 | 1,398.00 | 1,400.00 | 1,367.00 | 1,373.50 | 1,373.50 | -2.69% | 9,470,300 |
| Sep 28, 2026 | 1,443.50 | 1,444.50 | 1,428.00 | 1,428.50 | 1,411.50 | -0.52% | 10,095,900 |
| Sep 25, 2026 | 1,431.00 | 1,444.00 | 1,418.00 | 1,436.00 | 1,418.91 | 0.98% | 12,562,600 |
| Sep 24, 2026 | 1,418.50 | 1,450.50 | 1,416.50 | 1,422.00 | 1,405.08 | -0.66% | 9,301,200 |
| Sep 18, 2026 | 1,460.50 | 1,462.00 | 1,431.50 | 1,431.50 | 1,414.46 | -1.92% | 16,565,600 |
| Sep 17, 2026 | 1,446.50 | 1,474.00 | 1,439.00 | 1,459.50 | 1,442.13 | -0.98% | 9,630,500 |
| Sep 16, 2026 | 1,433.50 | 1,479.50 | 1,430.00 | 1,474.00 | 1,456.46 | 4.99% | 10,575,300 |
| Sep 15, 2026 | 1,410.00 | 1,422.00 | 1,400.50 | 1,404.00 | 1,387.29 | -2.36% | 8,479,500 |
| Sep 14, 2026 | 1,450.00 | 1,477.00 | 1,437.50 | 1,438.00 | 1,420.89 | -0.21% | 7,126,600 |
| Sep 11, 2026 | 1,439.00 | 1,468.00 | 1,430.50 | 1,441.00 | 1,423.85 | -2.11% | 13,710,800 |
| Sep 10, 2026 | 1,477.50 | 1,496.00 | 1,456.50 | 1,472.00 | 1,454.48 | 0.89% | 12,119,400 |
| Sep 9, 2026 | 1,440.00 | 1,465.50 | 1,437.50 | 1,459.00 | 1,441.64 | 4.70% | 13,939,400 |
| Sep 8, 2026 | 1,361.50 | 1,408.50 | 1,357.00 | 1,393.50 | 1,376.92 | 1.79% | 8,479,200 |
| Sep 7, 2026 | 1,360.00 | 1,377.50 | 1,356.50 | 1,369.00 | 1,352.71 | 1.75% | 5,671,600 |
| Sep 4, 2026 | 1,372.00 | 1,377.00 | 1,335.50 | 1,345.50 | 1,329.49 | -1.93% | 9,312,400 |
| Sep 3, 2026 | 1,375.00 | 1,403.00 | 1,371.50 | 1,372.00 | 1,355.67 | 2.01% | 10,696,100 |
| Sep 2, 2026 | 1,390.00 | 1,392.00 | 1,342.00 | 1,345.00 | 1,328.99 | -3.17% | 11,518,800 |
| Sep 1, 2026 | 1,338.00 | 1,389.00 | 1,335.00 | 1,389.00 | 1,372.47 | 3.73% | 7,418,400 |
| Aug 31, 2026 | 1,330.00 | 1,340.50 | 1,320.50 | 1,339.00 | 1,323.07 | 1.13% | 9,190,000 |
| Aug 28, 2026 | 1,329.00 | 1,345.00 | 1,321.50 | 1,324.00 | 1,308.24 | -0.53% | 5,121,100 |
| Aug 27, 2026 | 1,335.00 | 1,335.00 | 1,316.50 | 1,331.00 | 1,315.16 | 1.37% | 4,370,000 |
| Aug 26, 2026 | 1,331.00 | 1,336.00 | 1,305.00 | 1,313.00 | 1,297.37 | -2.12% | 7,649,600 |
| Aug 25, 2026 | 1,340.50 | 1,349.00 | 1,333.00 | 1,341.50 | 1,325.54 | 0.07% | 7,536,000 |
| Aug 24, 2026 | 1,329.00 | 1,343.00 | 1,316.00 | 1,340.50 | 1,324.55 | 0.71% | 5,091,100 |
| Aug 21, 2026 | 1,306.50 | 1,332.00 | 1,299.50 | 1,331.00 | 1,315.16 | 2.15% | 8,020,600 |
| Aug 20, 2026 | 1,283.50 | 1,306.50 | 1,281.00 | 1,303.00 | 1,287.49 | 2.04% | 5,331,400 |