ENEOS Holdings, Inc. (TYO:5020)
Japan · Delayed Price · Currency is JPY 1,267.50
-82.00 (-6.08%)
Aug 10, 2026, 3:30 PM JST
ENEOS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1,258.00 | 1,268.00 | 1,246.00 | 1,256.00 | 1,256.00 | 1.01% | 6,169,200 |
| Jul 8, 2026 | 1,248.00 | 1,257.00 | 1,241.50 | 1,243.50 | 1,243.50 | -0.40% | 6,832,800 |
| Jul 7, 2026 | 1,277.00 | 1,279.50 | 1,245.00 | 1,248.50 | 1,248.50 | -0.91% | 6,384,900 |
| Jul 6, 2026 | 1,231.50 | 1,265.00 | 1,225.00 | 1,260.00 | 1,260.00 | 3.19% | 5,844,800 |
| Jul 3, 2026 | 1,230.00 | 1,237.00 | 1,216.50 | 1,221.00 | 1,221.00 | 0.12% | 4,827,900 |
| Jul 2, 2026 | 1,203.00 | 1,228.00 | 1,203.00 | 1,219.50 | 1,219.50 | 1.16% | 6,904,700 |
| Jul 1, 2026 | 1,206.00 | 1,212.50 | 1,191.50 | 1,205.50 | 1,205.50 | 0.71% | 7,240,600 |
| Jun 30, 2026 | 1,208.00 | 1,208.00 | 1,179.50 | 1,197.00 | 1,197.00 | -0.25% | 8,630,400 |
| Jun 29, 2026 | 1,211.00 | 1,212.00 | 1,182.00 | 1,200.00 | 1,200.00 | -1.19% | 8,192,500 |
| 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 |