ENEOS Holdings, Inc. (TYO:5020)
Japan
· Delayed Price · Currency is JPY 1,300.50
+16.50 (1.29%)
Apr 28, 2026, 3:30 PM JST
ENEOS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,302.00 | 1,307.50 | 1,285.00 | 1,300.50 | 1,300.50 | 1.29% | 7,276,900 |
| Apr 27, 2026 | 1,286.00 | 1,294.00 | 1,257.50 | 1,284.00 | 1,284.00 | -1.19% | 5,581,800 |
| Apr 24, 2026 | 1,317.00 | 1,318.00 | 1,284.50 | 1,299.50 | 1,299.50 | 0.12% | 5,771,200 |
| Apr 23, 2026 | 1,310.00 | 1,314.50 | 1,287.00 | 1,298.00 | 1,298.00 | -1.59% | 7,812,700 |
| Apr 22, 2026 | 1,320.00 | 1,330.00 | 1,310.00 | 1,319.00 | 1,319.00 | -0.49% | 6,805,400 |
| Apr 21, 2026 | 1,344.00 | 1,359.00 | 1,325.50 | 1,325.50 | 1,325.50 | -0.90% | 7,127,700 |
| Apr 20, 2026 | 1,372.00 | 1,376.00 | 1,328.50 | 1,337.50 | 1,337.50 | -2.73% | 7,077,200 |
| Apr 17, 2026 | 1,410.50 | 1,413.00 | 1,375.00 | 1,375.00 | 1,375.00 | -2.24% | 9,142,200 |
| Apr 16, 2026 | 1,414.00 | 1,423.50 | 1,406.50 | 1,406.50 | 1,406.50 | -0.50% | 8,629,400 |
| Apr 15, 2026 | 1,429.50 | 1,441.50 | 1,402.50 | 1,413.50 | 1,413.50 | -1.15% | 8,113,700 |
| Apr 14, 2026 | 1,419.50 | 1,435.50 | 1,392.50 | 1,430.00 | 1,430.00 | 0.18% | 7,867,700 |
| Apr 13, 2026 | 1,430.50 | 1,458.00 | 1,426.50 | 1,427.50 | 1,427.50 | 0.14% | 6,821,700 |
| Apr 10, 2026 | 1,450.00 | 1,464.50 | 1,416.50 | 1,425.50 | 1,425.50 | -1.25% | 10,342,900 |
| Apr 9, 2026 | 1,466.50 | 1,483.50 | 1,439.00 | 1,443.50 | 1,443.50 | -1.40% | 11,136,900 |
| Apr 8, 2026 | 1,519.00 | 1,519.00 | 1,436.00 | 1,464.00 | 1,464.00 | -0.51% | 15,201,100 |
| Apr 7, 2026 | 1,472.00 | 1,483.50 | 1,463.00 | 1,471.50 | 1,471.50 | 0.79% | 7,753,800 |
| Apr 6, 2026 | 1,456.00 | 1,490.00 | 1,449.50 | 1,460.00 | 1,460.00 | -0.21% | 5,381,800 |
| Apr 3, 2026 | 1,440.00 | 1,464.50 | 1,439.00 | 1,463.00 | 1,463.00 | 1.67% | 4,340,900 |
| Apr 2, 2026 | 1,503.00 | 1,515.00 | 1,436.50 | 1,439.00 | 1,439.00 | -3.87% | 12,223,400 |
| Apr 1, 2026 | 1,449.50 | 1,497.00 | 1,439.00 | 1,497.00 | 1,497.00 | 6.13% | 12,000,600 |
| Mar 31, 2026 | 1,435.00 | 1,441.00 | 1,394.50 | 1,410.50 | 1,410.50 | -1.81% | 17,172,900 |
| Mar 30, 2026 | 1,390.50 | 1,445.00 | 1,381.50 | 1,436.50 | 1,436.50 | 0.14% | 14,625,700 |
| Mar 27, 2026 | 1,409.00 | 1,437.50 | 1,404.00 | 1,434.50 | 1,417.50 | 2.32% | 11,470,900 |
| Mar 26, 2026 | 1,403.00 | 1,408.00 | 1,386.00 | 1,402.00 | 1,385.39 | 1.89% | 7,465,600 |
| Mar 25, 2026 | 1,400.00 | 1,403.50 | 1,368.50 | 1,376.00 | 1,359.69 | 2.19% | 8,116,700 |
| Mar 24, 2026 | 1,350.00 | 1,354.00 | 1,325.00 | 1,346.50 | 1,330.54 | 4.10% | 8,309,900 |
| Mar 23, 2026 | 1,277.50 | 1,307.50 | 1,267.00 | 1,293.50 | 1,278.17 | -5.41% | 12,392,200 |
| Mar 19, 2026 | 1,407.50 | 1,415.50 | 1,367.50 | 1,367.50 | 1,351.29 | -4.97% | 16,930,200 |
| Mar 18, 2026 | 1,380.00 | 1,450.00 | 1,379.00 | 1,439.00 | 1,421.95 | 6.00% | 11,191,400 |
| Mar 17, 2026 | 1,334.50 | 1,369.50 | 1,332.00 | 1,357.50 | 1,341.41 | 2.18% | 6,708,800 |
| Mar 16, 2026 | 1,375.50 | 1,377.00 | 1,328.00 | 1,328.50 | 1,312.76 | -2.60% | 8,176,600 |
| Mar 13, 2026 | 1,339.00 | 1,373.00 | 1,328.50 | 1,364.00 | 1,347.84 | 0.85% | 8,707,100 |
| Mar 12, 2026 | 1,377.00 | 1,383.00 | 1,333.50 | 1,352.50 | 1,336.47 | -1.42% | 9,959,400 |
| Mar 11, 2026 | 1,373.50 | 1,386.00 | 1,364.50 | 1,372.00 | 1,355.74 | 0.85% | 7,560,000 |
| Mar 10, 2026 | 1,351.50 | 1,375.50 | 1,346.00 | 1,360.50 | 1,344.38 | 2.06% | 13,764,200 |
| Mar 9, 2026 | 1,352.50 | 1,374.00 | 1,307.00 | 1,333.00 | 1,317.20 | -4.58% | 17,406,300 |
| Mar 6, 2026 | 1,377.50 | 1,401.00 | 1,373.00 | 1,397.00 | 1,380.44 | -0.75% | 10,914,100 |
| Mar 5, 2026 | 1,367.50 | 1,415.50 | 1,359.00 | 1,407.50 | 1,390.82 | 5.63% | 15,014,700 |
| Mar 4, 2026 | 1,365.00 | 1,390.00 | 1,304.50 | 1,332.50 | 1,316.71 | -7.94% | 16,257,800 |
| Mar 3, 2026 | 1,514.00 | 1,540.00 | 1,440.00 | 1,447.50 | 1,430.35 | -6.25% | 14,656,000 |
| Mar 2, 2026 | 1,538.50 | 1,552.50 | 1,492.50 | 1,544.00 | 1,525.70 | 3.76% | 15,512,800 |
| Feb 27, 2026 | 1,445.00 | 1,494.00 | 1,436.50 | 1,488.00 | 1,470.37 | 2.80% | 11,494,600 |
| Feb 26, 2026 | 1,467.50 | 1,467.50 | 1,440.00 | 1,447.50 | 1,430.35 | 0.52% | 7,155,700 |
| Feb 25, 2026 | 1,433.50 | 1,444.00 | 1,403.00 | 1,440.00 | 1,422.93 | -1.03% | 8,271,600 |
| Feb 24, 2026 | 1,475.00 | 1,475.50 | 1,433.00 | 1,455.00 | 1,437.76 | -0.07% | 8,044,700 |
| Feb 20, 2026 | 1,461.50 | 1,470.00 | 1,439.50 | 1,456.00 | 1,438.75 | 0.10% | 7,132,100 |
| Feb 19, 2026 | 1,456.00 | 1,459.00 | 1,442.50 | 1,454.50 | 1,437.26 | 0.76% | 5,867,800 |
| Feb 18, 2026 | 1,422.50 | 1,443.50 | 1,400.50 | 1,443.50 | 1,426.39 | 1.58% | 6,534,200 |
| Feb 17, 2026 | 1,420.00 | 1,434.00 | 1,403.50 | 1,421.00 | 1,404.16 | 1.54% | 5,757,800 |
| Feb 16, 2026 | 1,423.50 | 1,431.00 | 1,399.50 | 1,399.50 | 1,382.91 | -1.82% | 6,823,000 |
| Feb 13, 2026 | 1,470.50 | 1,488.50 | 1,408.50 | 1,425.50 | 1,408.61 | -4.23% | 17,543,200 |
| Feb 12, 2026 | 1,490.50 | 1,503.00 | 1,472.50 | 1,488.50 | 1,470.86 | 1.92% | 12,733,200 |
| Feb 10, 2026 | 1,440.00 | 1,461.00 | 1,435.50 | 1,460.50 | 1,443.19 | 2.64% | 9,534,000 |
| Feb 9, 2026 | 1,441.00 | 1,445.00 | 1,413.00 | 1,423.00 | 1,406.14 | 1.86% | 7,734,000 |
| Feb 6, 2026 | 1,360.00 | 1,397.00 | 1,359.00 | 1,397.00 | 1,380.44 | 2.99% | 7,107,900 |
| Feb 5, 2026 | 1,378.00 | 1,393.50 | 1,346.50 | 1,356.50 | 1,340.42 | -1.09% | 7,271,700 |
| Feb 4, 2026 | 1,348.00 | 1,379.00 | 1,330.00 | 1,371.50 | 1,355.25 | 4.06% | 8,079,200 |
| Feb 3, 2026 | 1,296.50 | 1,320.00 | 1,285.00 | 1,318.00 | 1,302.38 | 4.07% | 7,737,700 |
| Feb 2, 2026 | 1,310.00 | 1,314.00 | 1,262.50 | 1,266.50 | 1,251.49 | -2.46% | 8,250,900 |
| Jan 30, 2026 | 1,300.00 | 1,315.00 | 1,272.00 | 1,298.50 | 1,283.11 | 2.36% | 10,888,400 |
| Jan 29, 2026 | 1,235.50 | 1,272.00 | 1,219.00 | 1,268.50 | 1,253.47 | 3.05% | 7,626,400 |
| Jan 28, 2026 | 1,244.00 | 1,245.00 | 1,224.50 | 1,231.00 | 1,216.41 | -1.05% | 6,649,500 |
| Jan 27, 2026 | 1,229.50 | 1,244.00 | 1,216.00 | 1,244.00 | 1,229.26 | 0.57% | 5,629,400 |
| Jan 26, 2026 | 1,228.50 | 1,243.00 | 1,221.00 | 1,237.00 | 1,222.34 | -1.59% | 6,396,900 |
| Jan 23, 2026 | 1,255.50 | 1,265.50 | 1,242.00 | 1,257.00 | 1,242.10 | 0.40% | 5,770,600 |
| Jan 22, 2026 | 1,240.00 | 1,261.00 | 1,232.50 | 1,252.00 | 1,237.16 | 1.71% | 6,962,100 |
| Jan 21, 2026 | 1,210.50 | 1,231.00 | 1,209.00 | 1,231.00 | 1,216.41 | 1.78% | 7,236,100 |
| Jan 20, 2026 | 1,215.00 | 1,222.50 | 1,207.00 | 1,209.50 | 1,195.17 | -1.27% | 4,956,700 |
| Jan 19, 2026 | 1,217.50 | 1,231.50 | 1,204.00 | 1,225.00 | 1,210.48 | -0.45% | 5,033,900 |
| Jan 16, 2026 | 1,231.50 | 1,239.00 | 1,222.50 | 1,230.50 | 1,215.92 | -0.04% | 4,949,000 |
| Jan 15, 2026 | 1,237.00 | 1,246.50 | 1,228.00 | 1,231.00 | 1,216.41 | -0.44% | 8,174,600 |
| Jan 14, 2026 | 1,238.50 | 1,239.00 | 1,221.50 | 1,236.50 | 1,221.85 | 1.98% | 7,891,400 |
| Jan 13, 2026 | 1,200.00 | 1,219.50 | 1,198.50 | 1,212.50 | 1,198.13 | 3.54% | 8,736,000 |
| Jan 9, 2026 | 1,172.00 | 1,193.50 | 1,160.00 | 1,171.00 | 1,157.12 | 0.86% | 7,926,900 |
| Jan 8, 2026 | 1,145.00 | 1,170.50 | 1,141.00 | 1,161.00 | 1,147.24 | 1.93% | 8,989,000 |
| Jan 7, 2026 | 1,163.00 | 1,173.00 | 1,137.00 | 1,139.00 | 1,125.50 | -3.64% | 7,719,900 |
| Jan 6, 2026 | 1,140.00 | 1,182.00 | 1,138.50 | 1,182.00 | 1,167.99 | 5.39% | 9,843,000 |
| Jan 5, 2026 | 1,119.50 | 1,137.50 | 1,113.00 | 1,121.50 | 1,108.21 | 1.31% | 7,697,500 |
| Dec 30, 2025 | 1,110.00 | 1,122.50 | 1,105.50 | 1,107.00 | 1,093.88 | -0.45% | 4,746,700 |
| Dec 29, 2025 | 1,102.00 | 1,113.00 | 1,099.00 | 1,112.00 | 1,098.82 | 0.91% | 4,522,800 |
| Dec 26, 2025 | 1,103.50 | 1,108.00 | 1,097.00 | 1,102.00 | 1,088.94 | -0.14% | 4,513,900 |
| Dec 25, 2025 | 1,100.00 | 1,103.50 | 1,096.50 | 1,103.50 | 1,090.42 | 0.41% | 1,796,600 |
| Dec 24, 2025 | 1,097.00 | 1,103.50 | 1,095.00 | 1,099.00 | 1,085.98 | 0.23% | 2,920,300 |
| Dec 23, 2025 | 1,095.00 | 1,103.50 | 1,093.00 | 1,096.50 | 1,083.51 | 0.05% | 3,410,700 |
| Dec 22, 2025 | 1,103.00 | 1,107.00 | 1,093.50 | 1,096.00 | 1,083.01 | 1.20% | 4,612,800 |
| Dec 19, 2025 | 1,074.50 | 1,093.50 | 1,073.00 | 1,083.00 | 1,070.17 | 1.17% | 10,482,900 |
| Dec 18, 2025 | 1,082.50 | 1,086.50 | 1,070.50 | 1,070.50 | 1,057.81 | 0.09% | 6,027,700 |
| Dec 17, 2025 | 1,074.00 | 1,079.50 | 1,052.00 | 1,069.50 | 1,056.83 | -2.19% | 6,808,300 |
| Dec 16, 2025 | 1,114.00 | 1,119.00 | 1,086.50 | 1,093.50 | 1,080.54 | -1.97% | 6,711,900 |
| Dec 15, 2025 | 1,110.00 | 1,118.00 | 1,104.00 | 1,115.50 | 1,102.28 | 1.36% | 5,559,800 |
| Dec 12, 2025 | 1,088.00 | 1,100.50 | 1,080.00 | 1,100.50 | 1,087.46 | 2.18% | 7,531,200 |
| Dec 11, 2025 | 1,110.00 | 1,112.00 | 1,077.00 | 1,077.00 | 1,064.24 | -2.00% | 5,345,000 |
| Dec 10, 2025 | 1,090.00 | 1,099.00 | 1,086.00 | 1,099.00 | 1,085.98 | 1.57% | 6,247,500 |
| Dec 9, 2025 | 1,085.00 | 1,103.00 | 1,078.00 | 1,082.00 | 1,069.18 | -0.18% | 9,143,800 |
| Dec 8, 2025 | 1,076.50 | 1,086.50 | 1,062.00 | 1,084.00 | 1,071.15 | 1.21% | 6,917,800 |
| Dec 5, 2025 | 1,071.50 | 1,073.00 | 1,060.50 | 1,071.00 | 1,058.31 | 0.61% | 5,886,900 |
| Dec 4, 2025 | 1,060.00 | 1,070.00 | 1,049.00 | 1,064.50 | 1,051.88 | 1.19% | 8,003,500 |
| Dec 3, 2025 | 1,065.00 | 1,072.00 | 1,041.00 | 1,052.00 | 1,039.53 | 0.62% | 7,961,700 |
| Dec 2, 2025 | 1,041.00 | 1,051.50 | 1,031.00 | 1,045.50 | 1,033.11 | 1.50% | 8,613,700 |
| Dec 1, 2025 | 1,032.00 | 1,039.00 | 1,016.50 | 1,030.00 | 1,017.79 | 0.15% | 7,677,600 |