ENEOS Holdings, Inc. (TYO:5020)
Japan
· Delayed Price · Currency is JPY 947.10
-22.60 (-2.33%)
Sep 29, 2025, 3:30 PM JST
ENEOS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 974.50 | 981.00 | 966.00 | 969.70 | 969.70 | -0.26% | 12,654,500 |
| Sep 25, 2025 | 964.00 | 975.50 | 958.70 | 972.20 | 972.20 | 2.19% | 10,583,200 |
| Sep 24, 2025 | 950.00 | 952.90 | 940.40 | 951.40 | 951.40 | 1.18% | 9,223,900 |
| Sep 22, 2025 | 923.00 | 942.80 | 922.80 | 940.30 | 940.30 | 1.90% | 8,450,700 |
| Sep 19, 2025 | 925.40 | 935.70 | 917.80 | 922.80 | 922.80 | -0.02% | 15,201,200 |
| Sep 18, 2025 | 926.50 | 927.90 | 911.80 | 923.00 | 923.00 | 0.01% | 6,520,700 |
| Sep 17, 2025 | 926.50 | 928.70 | 915.30 | 922.90 | 922.90 | -0.74% | 8,447,100 |
| Sep 16, 2025 | 903.70 | 929.80 | 901.20 | 929.80 | 929.80 | 2.84% | 11,343,200 |
| Sep 12, 2025 | 904.70 | 909.40 | 901.60 | 904.10 | 904.10 | -0.09% | 9,762,100 |
| Sep 11, 2025 | 893.00 | 904.90 | 886.40 | 904.90 | 904.90 | 1.79% | 10,824,500 |
| Sep 10, 2025 | 885.40 | 893.00 | 877.50 | 889.00 | 889.00 | - | 9,328,500 |
| Sep 9, 2025 | 898.20 | 900.20 | 888.00 | 889.00 | 889.00 | -1.31% | 7,358,000 |
| Sep 8, 2025 | 892.10 | 900.80 | 885.80 | 900.80 | 900.80 | 1.12% | 7,110,700 |
| Sep 5, 2025 | 898.50 | 899.10 | 887.00 | 890.80 | 890.80 | -0.57% | 6,194,300 |
| Sep 4, 2025 | 888.00 | 903.40 | 885.80 | 895.90 | 895.90 | 0.66% | 7,308,900 |
| Sep 3, 2025 | 903.20 | 905.50 | 887.10 | 890.00 | 890.00 | -1.32% | 11,158,500 |
| Sep 2, 2025 | 889.00 | 909.00 | 888.00 | 901.90 | 901.90 | 1.91% | 10,716,600 |
| Sep 1, 2025 | 880.00 | 888.00 | 878.50 | 885.00 | 885.00 | 0.59% | 5,747,200 |
| Aug 29, 2025 | 880.00 | 883.00 | 874.50 | 879.80 | 879.80 | 0.26% | 8,290,600 |
| Aug 28, 2025 | 867.20 | 878.40 | 862.50 | 877.50 | 877.50 | 1.66% | 9,155,000 |
| Aug 27, 2025 | 853.60 | 864.00 | 843.40 | 863.20 | 863.20 | 0.08% | 9,792,800 |
| Aug 26, 2025 | 870.00 | 870.00 | 858.30 | 862.50 | 862.50 | -1.06% | 11,333,700 |
| Aug 25, 2025 | 880.00 | 887.90 | 869.20 | 871.70 | 871.70 | -0.42% | 7,468,100 |
| Aug 22, 2025 | 873.40 | 879.40 | 869.10 | 875.40 | 875.40 | 0.37% | 9,052,000 |
| Aug 21, 2025 | 868.40 | 876.00 | 863.00 | 872.20 | 872.20 | 0.22% | 7,969,500 |
| Aug 20, 2025 | 865.50 | 883.30 | 861.10 | 870.30 | 870.30 | -0.11% | 8,793,100 |
| Aug 19, 2025 | 873.80 | 876.40 | 864.50 | 871.30 | 871.30 | -0.29% | 8,175,900 |
| Aug 18, 2025 | 869.50 | 877.80 | 866.10 | 873.80 | 873.80 | 0.94% | 9,074,800 |
| Aug 15, 2025 | 848.00 | 868.70 | 845.60 | 865.70 | 865.70 | 2.17% | 11,415,000 |
| Aug 14, 2025 | 845.00 | 858.00 | 844.50 | 847.30 | 847.30 | 0.73% | 17,260,500 |
| Aug 13, 2025 | 830.90 | 843.30 | 829.10 | 841.20 | 841.20 | 0.74% | 12,008,800 |
| Aug 12, 2025 | 838.00 | 846.30 | 829.50 | 835.00 | 835.00 | 0.16% | 14,964,700 |
| Aug 8, 2025 | 819.10 | 850.70 | 804.10 | 833.70 | 833.70 | 2.46% | 31,771,700 |
| Aug 7, 2025 | 805.90 | 815.70 | 802.40 | 813.70 | 813.70 | 0.87% | 8,122,500 |
| Aug 6, 2025 | 787.00 | 810.70 | 786.20 | 806.70 | 806.70 | 3.03% | 13,213,100 |
| Aug 5, 2025 | 782.00 | 787.80 | 776.00 | 783.00 | 783.00 | 0.76% | 8,876,900 |
| Aug 4, 2025 | 770.30 | 780.10 | 768.90 | 777.10 | 777.10 | -2.20% | 7,734,200 |
| Aug 1, 2025 | 790.50 | 799.70 | 788.00 | 794.60 | 794.60 | 0.13% | 10,356,500 |
| Jul 31, 2025 | 788.80 | 795.90 | 787.00 | 793.60 | 793.60 | 0.53% | 10,293,000 |
| Jul 30, 2025 | 784.20 | 790.60 | 779.20 | 789.40 | 789.40 | 0.88% | 8,409,200 |
| Jul 29, 2025 | 775.10 | 784.00 | 773.30 | 782.50 | 782.50 | 1.10% | 10,946,700 |
| Jul 28, 2025 | 775.00 | 778.20 | 770.70 | 774.00 | 774.00 | -0.18% | 6,799,900 |
| Jul 25, 2025 | 779.00 | 779.30 | 772.20 | 775.40 | 775.40 | 0.25% | 9,520,000 |
| Jul 24, 2025 | 771.70 | 778.80 | 766.10 | 773.50 | 773.50 | 1.46% | 11,624,500 |
| Jul 23, 2025 | 751.00 | 768.00 | 749.50 | 762.40 | 762.40 | 2.54% | 13,250,600 |
| Jul 22, 2025 | 741.40 | 747.50 | 734.80 | 743.50 | 743.50 | 0.92% | 8,596,100 |
| Jul 18, 2025 | 738.40 | 741.30 | 733.30 | 736.70 | 736.70 | 0.03% | 9,864,500 |
| Jul 17, 2025 | 730.10 | 737.60 | 726.20 | 736.50 | 736.50 | -0.81% | 10,086,300 |
| Jul 16, 2025 | 741.70 | 748.00 | 739.80 | 742.50 | 742.50 | 0.11% | 9,382,300 |
| Jul 15, 2025 | 740.00 | 743.90 | 737.30 | 741.70 | 741.70 | -0.22% | 7,895,200 |