ENEOS Holdings, Inc. (TYO:5020)
Japan
· Delayed Price · Currency is JPY 1,333.00
-64.00 (-4.58%)
At close: Mar 9, 2026
ENEOS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,352.50 | 1,374.00 | 1,307.00 | 1,321.00 | - | -5.44% | 8,199,400 |
| Mar 6, 2026 | 1,377.50 | 1,401.00 | 1,373.00 | 1,397.00 | 1,397.00 | -0.75% | 10,914,100 |
| Mar 5, 2026 | 1,367.50 | 1,415.50 | 1,359.00 | 1,407.50 | 1,407.50 | 5.63% | 15,014,700 |
| Mar 4, 2026 | 1,365.00 | 1,390.00 | 1,304.50 | 1,332.50 | 1,332.50 | -7.94% | 16,257,800 |
| Mar 3, 2026 | 1,514.00 | 1,540.00 | 1,440.00 | 1,447.50 | 1,447.50 | -6.25% | 14,656,000 |
| Mar 2, 2026 | 1,538.50 | 1,552.50 | 1,492.50 | 1,544.00 | 1,544.00 | 3.76% | 15,512,800 |
| Feb 27, 2026 | 1,445.00 | 1,494.00 | 1,436.50 | 1,488.00 | 1,488.00 | 2.80% | 11,494,600 |
| Feb 26, 2026 | 1,467.50 | 1,467.50 | 1,440.00 | 1,447.50 | 1,447.50 | 0.52% | 7,155,700 |
| Feb 25, 2026 | 1,433.50 | 1,444.00 | 1,403.00 | 1,440.00 | 1,440.00 | -1.03% | 8,271,600 |
| Feb 24, 2026 | 1,475.00 | 1,475.50 | 1,433.00 | 1,455.00 | 1,455.00 | -0.07% | 8,044,700 |
| Feb 20, 2026 | 1,461.50 | 1,470.00 | 1,439.50 | 1,456.00 | 1,456.00 | 0.10% | 7,132,100 |
| Feb 19, 2026 | 1,456.00 | 1,459.00 | 1,442.50 | 1,454.50 | 1,454.50 | 0.76% | 5,867,800 |
| Feb 18, 2026 | 1,422.50 | 1,443.50 | 1,400.50 | 1,443.50 | 1,443.50 | 1.58% | 6,534,200 |
| Feb 17, 2026 | 1,420.00 | 1,434.00 | 1,403.50 | 1,421.00 | 1,421.00 | 1.54% | 5,757,800 |
| Feb 16, 2026 | 1,423.50 | 1,431.00 | 1,399.50 | 1,399.50 | 1,399.50 | -1.82% | 6,823,000 |
| Feb 13, 2026 | 1,470.50 | 1,488.50 | 1,408.50 | 1,425.50 | 1,425.50 | -4.23% | 17,543,200 |
| Feb 12, 2026 | 1,490.50 | 1,503.00 | 1,472.50 | 1,488.50 | 1,488.50 | 1.92% | 12,733,200 |
| Feb 10, 2026 | 1,440.00 | 1,461.00 | 1,435.50 | 1,460.50 | 1,460.50 | 2.64% | 9,534,000 |
| Feb 9, 2026 | 1,441.00 | 1,445.00 | 1,413.00 | 1,423.00 | 1,423.00 | 1.86% | 7,734,000 |
| Feb 6, 2026 | 1,360.00 | 1,397.00 | 1,359.00 | 1,397.00 | 1,397.00 | 2.99% | 7,107,900 |
| Feb 5, 2026 | 1,378.00 | 1,393.50 | 1,346.50 | 1,356.50 | 1,356.50 | -1.09% | 7,271,700 |
| Feb 4, 2026 | 1,348.00 | 1,379.00 | 1,330.00 | 1,371.50 | 1,371.50 | 4.06% | 8,079,200 |
| Feb 3, 2026 | 1,296.50 | 1,320.00 | 1,285.00 | 1,318.00 | 1,318.00 | 4.07% | 7,737,700 |
| Feb 2, 2026 | 1,310.00 | 1,314.00 | 1,262.50 | 1,266.50 | 1,266.50 | -2.46% | 8,250,900 |
| Jan 30, 2026 | 1,300.00 | 1,315.00 | 1,272.00 | 1,298.50 | 1,298.50 | 2.36% | 10,888,400 |
| Jan 29, 2026 | 1,235.50 | 1,272.00 | 1,219.00 | 1,268.50 | 1,268.50 | 3.05% | 7,626,400 |
| Jan 28, 2026 | 1,244.00 | 1,245.00 | 1,224.50 | 1,231.00 | 1,231.00 | -1.05% | 6,649,500 |
| Jan 27, 2026 | 1,229.50 | 1,244.00 | 1,216.00 | 1,244.00 | 1,244.00 | 0.57% | 5,629,400 |
| Jan 26, 2026 | 1,228.50 | 1,243.00 | 1,221.00 | 1,237.00 | 1,237.00 | -1.59% | 6,396,900 |
| Jan 23, 2026 | 1,255.50 | 1,265.50 | 1,242.00 | 1,257.00 | 1,257.00 | 0.40% | 5,770,600 |
| Jan 22, 2026 | 1,240.00 | 1,261.00 | 1,232.50 | 1,252.00 | 1,252.00 | 1.71% | 6,962,100 |
| Jan 21, 2026 | 1,210.50 | 1,231.00 | 1,209.00 | 1,231.00 | 1,231.00 | 1.78% | 7,236,100 |
| Jan 20, 2026 | 1,215.00 | 1,222.50 | 1,207.00 | 1,209.50 | 1,209.50 | -1.27% | 4,956,700 |
| Jan 19, 2026 | 1,217.50 | 1,231.50 | 1,204.00 | 1,225.00 | 1,225.00 | -0.45% | 5,033,900 |
| Jan 16, 2026 | 1,231.50 | 1,239.00 | 1,222.50 | 1,230.50 | 1,230.50 | -0.04% | 4,949,000 |
| Jan 15, 2026 | 1,237.00 | 1,246.50 | 1,228.00 | 1,231.00 | 1,231.00 | -0.44% | 8,174,600 |
| Jan 14, 2026 | 1,238.50 | 1,239.00 | 1,221.50 | 1,236.50 | 1,236.50 | 1.98% | 7,891,400 |
| Jan 13, 2026 | 1,200.00 | 1,219.50 | 1,198.50 | 1,212.50 | 1,212.50 | 3.54% | 8,736,000 |
| Jan 9, 2026 | 1,172.00 | 1,193.50 | 1,160.00 | 1,171.00 | 1,171.00 | 0.86% | 7,926,900 |
| Jan 8, 2026 | 1,145.00 | 1,170.50 | 1,141.00 | 1,161.00 | 1,161.00 | 1.93% | 8,989,000 |
| Jan 7, 2026 | 1,163.00 | 1,173.00 | 1,137.00 | 1,139.00 | 1,139.00 | -3.64% | 7,719,900 |
| Jan 6, 2026 | 1,140.00 | 1,182.00 | 1,138.50 | 1,182.00 | 1,182.00 | 5.39% | 9,843,000 |
| Jan 5, 2026 | 1,119.50 | 1,137.50 | 1,113.00 | 1,121.50 | 1,121.50 | 1.31% | 7,697,500 |
| Dec 30, 2025 | 1,110.00 | 1,122.50 | 1,105.50 | 1,107.00 | 1,107.00 | -0.45% | 4,746,700 |
| Dec 29, 2025 | 1,102.00 | 1,113.00 | 1,099.00 | 1,112.00 | 1,112.00 | 0.91% | 4,522,800 |
| Dec 26, 2025 | 1,103.50 | 1,108.00 | 1,097.00 | 1,102.00 | 1,102.00 | -0.14% | 4,513,900 |
| Dec 25, 2025 | 1,100.00 | 1,103.50 | 1,096.50 | 1,103.50 | 1,103.50 | 0.41% | 1,796,600 |
| Dec 24, 2025 | 1,097.00 | 1,103.50 | 1,095.00 | 1,099.00 | 1,099.00 | 0.23% | 2,920,300 |
| Dec 23, 2025 | 1,095.00 | 1,103.50 | 1,093.00 | 1,096.50 | 1,096.50 | 0.05% | 3,410,700 |
| Dec 22, 2025 | 1,103.00 | 1,107.00 | 1,093.50 | 1,096.00 | 1,096.00 | 1.20% | 4,612,800 |
| Dec 19, 2025 | 1,074.50 | 1,093.50 | 1,073.00 | 1,083.00 | 1,083.00 | 1.17% | 10,482,900 |
| Dec 18, 2025 | 1,082.50 | 1,086.50 | 1,070.50 | 1,070.50 | 1,070.50 | 0.09% | 6,027,700 |
| Dec 17, 2025 | 1,074.00 | 1,079.50 | 1,052.00 | 1,069.50 | 1,069.50 | -2.19% | 6,808,300 |
| Dec 16, 2025 | 1,114.00 | 1,119.00 | 1,086.50 | 1,093.50 | 1,093.50 | -1.97% | 6,711,900 |
| Dec 15, 2025 | 1,110.00 | 1,118.00 | 1,104.00 | 1,115.50 | 1,115.50 | 1.36% | 5,559,800 |
| Dec 12, 2025 | 1,088.00 | 1,100.50 | 1,080.00 | 1,100.50 | 1,100.50 | 2.18% | 7,531,200 |
| Dec 11, 2025 | 1,110.00 | 1,112.00 | 1,077.00 | 1,077.00 | 1,077.00 | -2.00% | 5,345,000 |
| Dec 10, 2025 | 1,090.00 | 1,099.00 | 1,086.00 | 1,099.00 | 1,099.00 | 1.57% | 6,247,500 |
| Dec 9, 2025 | 1,085.00 | 1,103.00 | 1,078.00 | 1,082.00 | 1,082.00 | -0.18% | 9,143,800 |
| Dec 8, 2025 | 1,076.50 | 1,086.50 | 1,062.00 | 1,084.00 | 1,084.00 | 1.21% | 6,917,800 |
| 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 |