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 |
| Sep 22, 2025 | 923.00 | 942.80 | 922.80 | 940.30 | 923.82 | 1.90% | 8,450,700 |
| Sep 19, 2025 | 925.40 | 935.70 | 917.80 | 922.80 | 906.62 | -0.02% | 15,201,200 |
| Sep 18, 2025 | 926.50 | 927.90 | 911.80 | 923.00 | 906.82 | 0.01% | 6,520,700 |
| Sep 17, 2025 | 926.50 | 928.70 | 915.30 | 922.90 | 906.72 | -0.74% | 8,447,100 |
| Sep 16, 2025 | 903.70 | 929.80 | 901.20 | 929.80 | 913.50 | 2.84% | 11,343,200 |
| Sep 12, 2025 | 904.70 | 909.40 | 901.60 | 904.10 | 888.25 | -0.09% | 9,762,100 |
| Sep 11, 2025 | 893.00 | 904.90 | 886.40 | 904.90 | 889.04 | 1.79% | 10,824,500 |
| Sep 10, 2025 | 885.40 | 893.00 | 877.50 | 889.00 | 873.41 | - | 9,328,500 |
| Sep 9, 2025 | 898.20 | 900.20 | 888.00 | 889.00 | 873.41 | -1.31% | 7,358,000 |
| Sep 8, 2025 | 892.10 | 900.80 | 885.80 | 900.80 | 885.01 | 1.12% | 7,110,700 |
| Sep 5, 2025 | 898.50 | 899.10 | 887.00 | 890.80 | 875.18 | -0.57% | 6,194,300 |
| Sep 4, 2025 | 888.00 | 903.40 | 885.80 | 895.90 | 880.19 | 0.66% | 7,308,900 |
| Sep 3, 2025 | 903.20 | 905.50 | 887.10 | 890.00 | 874.40 | -1.32% | 11,158,500 |
| Sep 2, 2025 | 889.00 | 909.00 | 888.00 | 901.90 | 886.09 | 1.91% | 10,716,600 |
| Sep 1, 2025 | 880.00 | 888.00 | 878.50 | 885.00 | 869.48 | 0.59% | 5,747,200 |
| Aug 29, 2025 | 880.00 | 883.00 | 874.50 | 879.80 | 864.38 | 0.26% | 8,290,600 |
| Aug 28, 2025 | 867.20 | 878.40 | 862.50 | 877.50 | 862.12 | 1.66% | 9,155,000 |
| Aug 27, 2025 | 853.60 | 864.00 | 843.40 | 863.20 | 848.07 | 0.08% | 9,792,800 |
| Aug 26, 2025 | 870.00 | 870.00 | 858.30 | 862.50 | 847.38 | -1.06% | 11,333,700 |
| Aug 25, 2025 | 880.00 | 887.90 | 869.20 | 871.70 | 856.42 | -0.42% | 7,468,100 |
| Aug 22, 2025 | 873.40 | 879.40 | 869.10 | 875.40 | 860.05 | 0.37% | 9,052,000 |
| Aug 21, 2025 | 868.40 | 876.00 | 863.00 | 872.20 | 856.91 | 0.22% | 7,969,500 |
| Aug 20, 2025 | 865.50 | 883.30 | 861.10 | 870.30 | 855.04 | -0.11% | 8,793,100 |
| Aug 19, 2025 | 873.80 | 876.40 | 864.50 | 871.30 | 856.03 | -0.29% | 8,175,900 |
| Aug 18, 2025 | 869.50 | 877.80 | 866.10 | 873.80 | 858.48 | 0.94% | 9,074,800 |
| Aug 15, 2025 | 848.00 | 868.70 | 845.60 | 865.70 | 850.52 | 2.17% | 11,415,000 |
| Aug 14, 2025 | 845.00 | 858.00 | 844.50 | 847.30 | 832.45 | 0.73% | 17,260,500 |
| Aug 13, 2025 | 830.90 | 843.30 | 829.10 | 841.20 | 826.45 | 0.74% | 12,008,800 |
| Aug 12, 2025 | 838.00 | 846.30 | 829.50 | 835.00 | 820.36 | 0.16% | 14,964,700 |
| Aug 8, 2025 | 819.10 | 850.70 | 804.10 | 833.70 | 819.08 | 2.46% | 31,771,700 |
| Aug 7, 2025 | 805.90 | 815.70 | 802.40 | 813.70 | 799.43 | 0.87% | 8,122,500 |
| Aug 6, 2025 | 787.00 | 810.70 | 786.20 | 806.70 | 792.56 | 3.03% | 13,213,100 |
| Aug 5, 2025 | 782.00 | 787.80 | 776.00 | 783.00 | 769.27 | 0.76% | 8,876,900 |
| Aug 4, 2025 | 770.30 | 780.10 | 768.90 | 777.10 | 763.48 | -2.20% | 7,734,200 |
| Aug 1, 2025 | 790.50 | 799.70 | 788.00 | 794.60 | 780.67 | 0.13% | 10,356,500 |
| Jul 31, 2025 | 788.80 | 795.90 | 787.00 | 793.60 | 779.69 | 0.53% | 10,293,000 |
| Jul 30, 2025 | 784.20 | 790.60 | 779.20 | 789.40 | 775.56 | 0.88% | 8,409,200 |
| Jul 29, 2025 | 775.10 | 784.00 | 773.30 | 782.50 | 768.78 | 1.10% | 10,946,700 |
| Jul 28, 2025 | 775.00 | 778.20 | 770.70 | 774.00 | 760.43 | -0.18% | 6,799,900 |
| Jul 25, 2025 | 779.00 | 779.30 | 772.20 | 775.40 | 761.81 | 0.25% | 9,520,000 |
| Jul 24, 2025 | 771.70 | 778.80 | 766.10 | 773.50 | 759.94 | 1.46% | 11,624,500 |
| Jul 23, 2025 | 751.00 | 768.00 | 749.50 | 762.40 | 749.03 | 2.54% | 13,250,600 |
| Jul 22, 2025 | 741.40 | 747.50 | 734.80 | 743.50 | 730.47 | 0.92% | 8,596,100 |
| Jul 18, 2025 | 738.40 | 741.30 | 733.30 | 736.70 | 723.78 | 0.03% | 9,864,500 |
| Jul 17, 2025 | 730.10 | 737.60 | 726.20 | 736.50 | 723.59 | -0.81% | 10,086,300 |
| Jul 16, 2025 | 741.70 | 748.00 | 739.80 | 742.50 | 729.48 | 0.11% | 9,382,300 |
| Jul 15, 2025 | 740.00 | 743.90 | 737.30 | 741.70 | 728.70 | -0.22% | 7,895,200 |
| Jul 14, 2025 | 747.00 | 747.80 | 738.40 | 743.30 | 730.27 | 0.51% | 8,182,100 |
| Jul 11, 2025 | 734.60 | 742.80 | 729.20 | 739.50 | 726.54 | 1.43% | 8,351,200 |
| Jul 10, 2025 | 732.40 | 736.00 | 726.00 | 729.10 | 716.32 | -1.55% | 11,001,100 |