ENEOS Holdings, Inc. (TYO:5020)
Japan
· Delayed Price · Currency is JPY 1,071.00
+6.50 (0.61%)
At close: Dec 5, 2025
ENEOS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,071.50 | 1,073.00 | 1,060.50 | 1,071.00 | 1,071.00 | 0.61% | 5,886,900 |
| Dec 4, 2025 | 1,060.00 | 1,070.00 | 1,049.00 | 1,064.50 | 1,064.50 | 1.19% | 8,003,500 |
| Dec 3, 2025 | 1,065.00 | 1,072.00 | 1,041.00 | 1,052.00 | 1,052.00 | 0.62% | 7,961,700 |
| Dec 2, 2025 | 1,041.00 | 1,051.50 | 1,031.00 | 1,045.50 | 1,045.50 | 1.50% | 8,613,700 |
| Dec 1, 2025 | 1,032.00 | 1,039.00 | 1,016.50 | 1,030.00 | 1,030.00 | 0.15% | 7,677,600 |
| Nov 28, 2025 | 1,025.00 | 1,035.50 | 1,022.50 | 1,028.50 | 1,028.50 | 0.24% | 5,467,900 |
| Nov 27, 2025 | 1,045.00 | 1,047.00 | 1,025.00 | 1,026.00 | 1,026.00 | -1.06% | 4,835,600 |
| Nov 26, 2025 | 1,030.00 | 1,044.50 | 1,026.00 | 1,037.00 | 1,037.00 | 2.27% | 7,504,900 |
| Nov 25, 2025 | 1,023.00 | 1,028.00 | 1,008.50 | 1,014.00 | 1,014.00 | -0.25% | 6,122,400 |
| Nov 21, 2025 | 1,018.00 | 1,031.50 | 1,008.50 | 1,016.50 | 1,016.50 | -1.60% | 14,013,100 |
| Nov 20, 2025 | 1,025.00 | 1,040.50 | 1,020.00 | 1,033.00 | 1,033.00 | 1.92% | 7,285,600 |
| Nov 19, 2025 | 1,006.50 | 1,018.50 | 997.80 | 1,013.50 | 1,013.50 | 1.63% | 7,672,200 |
| Nov 18, 2025 | 1,042.50 | 1,050.00 | 997.00 | 997.20 | 997.20 | -5.39% | 9,402,000 |
| Nov 17, 2025 | 1,045.50 | 1,056.00 | 1,035.00 | 1,054.00 | 1,054.00 | 0.91% | 8,172,800 |
| Nov 14, 2025 | 1,026.50 | 1,048.00 | 1,017.00 | 1,044.50 | 1,044.50 | 1.36% | 11,699,900 |
| Nov 13, 2025 | 988.00 | 1,030.50 | 980.00 | 1,030.50 | 1,030.50 | 1.93% | 13,117,800 |
| Nov 12, 2025 | 1,008.50 | 1,028.50 | 961.50 | 1,011.00 | 1,011.00 | 0.60% | 19,091,900 |
| Nov 11, 2025 | 1,017.00 | 1,020.00 | 997.30 | 1,005.00 | 1,005.00 | -0.25% | 8,910,000 |
| Nov 10, 2025 | 991.20 | 1,007.50 | 989.20 | 1,007.50 | 1,007.50 | 3.21% | 10,452,400 |
| Nov 7, 2025 | 964.80 | 976.50 | 963.80 | 976.20 | 976.20 | -0.14% | 5,992,800 |
| Nov 6, 2025 | 969.90 | 982.60 | 962.30 | 977.60 | 977.60 | 1.35% | 8,172,900 |
| Nov 5, 2025 | 976.00 | 979.00 | 936.30 | 964.60 | 964.60 | -2.50% | 11,772,900 |
| Nov 4, 2025 | 974.10 | 993.00 | 969.30 | 989.30 | 989.30 | 1.70% | 10,590,300 |
| Oct 31, 2025 | 977.80 | 988.90 | 963.00 | 972.80 | 972.80 | 0.49% | 11,460,900 |
| Oct 30, 2025 | 954.80 | 970.20 | 951.00 | 968.10 | 968.10 | 1.87% | 24,388,800 |
| Oct 29, 2025 | 952.00 | 954.80 | 944.40 | 950.30 | 950.30 | -0.26% | 6,171,000 |
| Oct 28, 2025 | 968.70 | 971.50 | 948.00 | 952.80 | 952.80 | -1.86% | 6,833,200 |
| Oct 27, 2025 | 964.90 | 971.70 | 959.30 | 970.90 | 970.90 | 1.78% | 7,197,400 |
| Oct 24, 2025 | 962.70 | 963.50 | 952.30 | 953.90 | 953.90 | 0.14% | 5,823,300 |
| Oct 23, 2025 | 935.00 | 956.60 | 928.80 | 952.60 | 952.60 | 1.36% | 8,131,000 |
| Oct 22, 2025 | 928.00 | 940.80 | 924.00 | 939.80 | 939.80 | 0.78% | 5,776,400 |
| Oct 21, 2025 | 938.40 | 943.70 | 930.20 | 932.50 | 932.50 | -0.11% | 5,160,300 |
| Oct 20, 2025 | 923.50 | 933.50 | 921.40 | 933.50 | 933.50 | 2.35% | 5,299,200 |
| Oct 17, 2025 | 921.80 | 926.30 | 912.10 | 912.10 | 912.10 | -2.10% | 7,020,700 |
| Oct 16, 2025 | 934.70 | 935.90 | 927.10 | 931.70 | 931.70 | 0.51% | 6,189,800 |
| Oct 15, 2025 | 915.60 | 927.00 | 911.70 | 927.00 | 927.00 | 1.25% | 7,654,400 |
| Oct 14, 2025 | 914.40 | 928.50 | 906.20 | 915.60 | 915.60 | -1.33% | 10,671,400 |
| Oct 10, 2025 | 958.20 | 960.90 | 927.90 | 927.90 | 927.90 | -4.12% | 9,668,800 |
| Oct 9, 2025 | 951.00 | 968.80 | 948.00 | 967.80 | 967.80 | 1.58% | 8,014,900 |
| Oct 8, 2025 | 944.00 | 955.50 | 941.40 | 952.70 | 952.70 | 2.14% | 10,553,800 |
| Oct 7, 2025 | 935.50 | 942.10 | 930.30 | 932.70 | 932.70 | 0.20% | 6,891,400 |
| Oct 6, 2025 | 943.00 | 943.90 | 925.10 | 930.80 | 930.80 | 1.65% | 9,429,300 |
| Oct 3, 2025 | 915.30 | 926.40 | 914.50 | 915.70 | 915.70 | -0.95% | 5,562,600 |
| Oct 2, 2025 | 921.00 | 926.60 | 911.10 | 924.50 | 924.50 | 0.15% | 8,364,000 |
| Oct 1, 2025 | 926.20 | 933.90 | 913.10 | 923.10 | 923.10 | -1.79% | 8,995,900 |
| Sep 30, 2025 | 939.20 | 944.00 | 923.90 | 939.90 | 939.90 | -0.76% | 8,805,500 |
| Sep 29, 2025 | 953.00 | 953.00 | 940.10 | 947.10 | 947.10 | -2.33% | 8,488,400 |
| Sep 26, 2025 | 974.50 | 981.00 | 966.00 | 969.70 | 952.70 | -0.26% | 12,654,500 |
| Sep 25, 2025 | 964.00 | 975.50 | 958.70 | 972.20 | 955.16 | 2.19% | 10,583,200 |
| Sep 24, 2025 | 950.00 | 952.90 | 940.40 | 951.40 | 934.72 | 1.18% | 9,223,900 |