ENEOS Holdings, Inc. 5020
TSE · Japan · Energierohstoffe
¥1.359,00+11,50 (+0,85 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.347,50 | -2,74 % | ¥1.372,00 | ¥1.378,00 | ¥1.347,00 | 11,02M |
| 2026-09-30 | ¥1.385,50 | +0,87 % | ¥1.370,50 | ¥1.390,00 | ¥1.360,50 | 11,52M |
| 2026-09-29 | ¥1.373,50 | -3,85 % | ¥1.398,00 | ¥1.400,00 | ¥1.367,00 | 9,47M |
| 2026-09-28 | ¥1.428,50 | -0,52 % | ¥1.443,50 | ¥1.444,50 | ¥1.428,00 | 10,10M |
| 2026-09-25 | ¥1.436,00 | +0,98 % | ¥1.431,00 | ¥1.444,00 | ¥1.418,00 | 12,56M |
| 2026-09-24 | ¥1.422,00 | -0,66 % | ¥1.418,50 | ¥1.450,50 | ¥1.416,50 | 9,30M |
| 2026-09-18 | ¥1.431,50 | -1,92 % | ¥1.460,50 | ¥1.462,00 | ¥1.431,50 | 16,57M |
| 2026-09-17 | ¥1.459,50 | -0,98 % | ¥1.446,50 | ¥1.474,00 | ¥1.439,00 | 9,63M |
| 2026-09-16 | ¥1.474,00 | +4,99 % | ¥1.433,50 | ¥1.479,50 | ¥1.430,00 | 10,58M |
| 2026-09-15 | ¥1.404,00 | -2,36 % | ¥1.410,00 | ¥1.422,00 | ¥1.400,50 | 8,48M |
| 2026-09-14 | ¥1.438,00 | -0,21 % | ¥1.450,00 | ¥1.477,00 | ¥1.437,50 | 7,13M |
| 2026-09-11 | ¥1.441,00 | -2,11 % | ¥1.439,00 | ¥1.468,00 | ¥1.430,50 | 13,71M |
| 2026-09-10 | ¥1.472,00 | +0,89 % | ¥1.477,50 | ¥1.496,00 | ¥1.456,50 | 12,12M |
| 2026-09-09 | ¥1.459,00 | +4,70 % | ¥1.440,00 | ¥1.465,50 | ¥1.437,50 | 13,94M |
| 2026-09-08 | ¥1.393,50 | +1,79 % | ¥1.361,50 | ¥1.408,50 | ¥1.357,00 | 8,48M |
| 2026-09-07 | ¥1.369,00 | +1,75 % | ¥1.360,00 | ¥1.377,50 | ¥1.356,50 | 5,67M |
| 2026-09-04 | ¥1.345,50 | -1,93 % | ¥1.372,00 | ¥1.377,00 | ¥1.335,50 | 9,31M |
| 2026-09-03 | ¥1.372,00 | +2,01 % | ¥1.375,00 | ¥1.403,00 | ¥1.371,50 | 10,70M |
| 2026-09-02 | ¥1.345,00 | -3,17 % | ¥1.390,00 | ¥1.392,00 | ¥1.342,00 | 11,52M |
| 2026-09-01 | ¥1.389,00 | +3,73 % | ¥1.338,00 | ¥1.389,00 | ¥1.335,00 | 7,42M |
| 2026-08-31 | ¥1.339,00 | +1,13 % | ¥1.330,00 | ¥1.340,50 | ¥1.320,50 | 9,19M |
| 2026-08-28 | ¥1.324,00 | -0,53 % | ¥1.329,00 | ¥1.345,00 | ¥1.321,50 | 5,12M |
| 2026-08-27 | ¥1.331,00 | +1,37 % | ¥1.335,00 | ¥1.335,00 | ¥1.316,50 | 4,37M |
| 2026-08-26 | ¥1.313,00 | -2,12 % | ¥1.331,00 | ¥1.336,00 | ¥1.305,00 | 7,65M |
| 2026-08-25 | ¥1.341,50 | +0,07 % | ¥1.340,50 | ¥1.349,00 | ¥1.333,00 | 7,54M |
| 2026-08-24 | ¥1.340,50 | +0,71 % | ¥1.329,00 | ¥1.343,00 | ¥1.316,00 | 5,09M |
| 2026-08-21 | ¥1.331,00 | +2,15 % | ¥1.306,50 | ¥1.332,00 | ¥1.299,50 | 8,02M |
| 2026-08-20 | ¥1.303,00 | +2,04 % | ¥1.283,50 | ¥1.306,50 | ¥1.281,00 | 5,33M |
| 2026-08-19 | ¥1.277,00 | -3,15 % | ¥1.301,00 | ¥1.305,00 | ¥1.274,00 | 7,92M |
| 2026-08-18 | ¥1.318,50 | +1,85 % | ¥1.294,00 | ¥1.329,50 | ¥1.293,00 | 5,86M |
| 2026-08-17 | ¥1.294,50 | +0,27 % | ¥1.305,50 | ¥1.313,50 | ¥1.283,00 | 5,26M |
| 2026-08-14 | ¥1.291,00 | +0,66 % | ¥1.285,00 | ¥1.301,50 | ¥1.268,00 | 6,45M |
| 2026-08-13 | ¥1.282,50 | +0,08 % | ¥1.290,00 | ¥1.297,50 | ¥1.273,00 | 6,06M |
| 2026-08-12 | ¥1.281,50 | +1,10 % | ¥1.315,50 | ¥1.322,00 | ¥1.270,00 | 9,05M |
| 2026-08-10 | ¥1.267,50 | -6,08 % | ¥1.329,00 | ¥1.338,00 | ¥1.265,00 | 12,28M |
| 2026-08-07 | ¥1.349,50 | +3,81 % | ¥1.330,00 | ¥1.353,00 | ¥1.293,00 | 13,10M |
| 2026-08-06 | ¥1.300,00 | +1,33 % | ¥1.272,00 | ¥1.300,00 | ¥1.271,00 | 6,47M |
| 2026-08-05 | ¥1.283,00 | +0,12 % | ¥1.279,00 | ¥1.301,00 | ¥1.273,50 | 7,06M |
| 2026-08-04 | ¥1.281,50 | -0,97 % | ¥1.294,00 | ¥1.303,50 | ¥1.276,50 | 5,20M |
| 2026-08-03 | ¥1.294,00 | -2,52 % | ¥1.311,00 | ¥1.314,00 | ¥1.266,50 | 7,30M |
| 2026-07-31 | ¥1.327,50 | +1,80 % | ¥1.307,50 | ¥1.340,00 | ¥1.307,00 | 9,82M |
| 2026-07-30 | ¥1.304,00 | -0,50 % | ¥1.310,00 | ¥1.323,00 | ¥1.301,50 | 7,20M |
| 2026-07-29 | ¥1.310,50 | +1,12 % | ¥1.296,50 | ¥1.313,00 | ¥1.296,00 | 7,07M |
| 2026-07-28 | ¥1.296,00 | -2,08 % | ¥1.325,50 | ¥1.326,00 | ¥1.288,00 | 7,39M |
| 2026-07-27 | ¥1.323,50 | +0,27 % | ¥1.314,00 | ¥1.330,50 | ¥1.311,50 | 5,95M |
| 2026-07-24 | ¥1.320,00 | -1,27 % | ¥1.330,00 | ¥1.342,00 | ¥1.320,00 | 8,03M |
| 2026-07-23 | ¥1.337,00 | +1,29 % | ¥1.316,50 | ¥1.337,00 | ¥1.316,50 | 6,95M |
| 2026-07-22 | ¥1.320,00 | +1,50 % | ¥1.293,50 | ¥1.326,00 | ¥1.286,50 | 7,39M |
| 2026-07-21 | ¥1.300,50 | +4,58 % | ¥1.291,00 | ¥1.307,00 | ¥1.273,50 | 8,56M |
| 2026-07-17 | ¥1.243,50 | -2,39 % | ¥1.264,00 | ¥1.269,00 | ¥1.229,00 | 8,25M |
| 2026-07-16 | ¥1.274,00 | -0,70 % | ¥1.271,00 | ¥1.285,50 | ¥1.265,00 | 6,20M |
| 2026-07-15 | ¥1.283,00 | +1,46 % | ¥1.294,50 | ¥1.298,50 | ¥1.271,00 | 6,89M |
| 2026-07-14 | ¥1.264,50 | +0,80 % | ¥1.258,00 | ¥1.269,00 | ¥1.249,50 | 5,01M |
| 2026-07-13 | ¥1.254,50 | +0,20 % | ¥1.260,00 | ¥1.269,50 | ¥1.244,00 | 4,48M |
| 2026-07-10 | ¥1.252,00 | -0,32 % | ¥1.256,00 | ¥1.258,50 | ¥1.240,50 | 5,87M |
| 2026-07-09 | ¥1.256,00 | +1,01 % | ¥1.258,00 | ¥1.268,00 | ¥1.246,00 | 6,17M |
| 2026-07-08 | ¥1.243,50 | -0,40 % | ¥1.248,00 | ¥1.257,00 | ¥1.241,50 | 6,83M |
| 2026-07-07 | ¥1.248,50 | -0,91 % | ¥1.277,00 | ¥1.279,50 | ¥1.245,00 | 6,38M |
| 2026-07-06 | ¥1.260,00 | +3,19 % | ¥1.231,50 | ¥1.265,00 | ¥1.225,00 | 5,84M |
| 2026-07-03 | ¥1.221,00 | +0,12 % | ¥1.230,00 | ¥1.237,00 | ¥1.216,50 | 4,83M |
| 2026-07-02 | ¥1.219,50 | +1,16 % | ¥1.203,00 | ¥1.228,00 | ¥1.203,00 | 6,90M |
| 2026-07-01 | ¥1.205,50 | +0,71 % | ¥1.206,00 | ¥1.212,50 | ¥1.191,50 | 7,24M |
| 2026-06-30 | ¥1.197,00 | -0,25 % | ¥1.208,00 | ¥1.208,00 | ¥1.179,50 | 8,63M |
| 2026-06-29 | ¥1.200,00 | -1,19 % | ¥1.211,00 | ¥1.212,00 | ¥1.182,00 | 8,19M |
| 2026-06-26 | ¥1.214,50 | +1,97 % | ¥1.192,50 | ¥1.214,50 | ¥1.190,00 | 6,33M |
| 2026-06-25 | ¥1.191,00 | -1,33 % | ¥1.253,00 | ¥1.253,00 | ¥1.188,00 | 8,69M |
| 2026-06-24 | ¥1.207,00 | -2,86 % | ¥1.223,00 | ¥1.237,50 | ¥1.199,50 | 7,30M |
| 2026-06-23 | ¥1.242,50 | -0,72 % | ¥1.260,00 | ¥1.266,50 | ¥1.238,50 | 7,97M |
| 2026-06-22 | ¥1.251,50 | -0,99 % | ¥1.253,00 | ¥1.265,00 | ¥1.249,00 | 5,70M |
| 2026-06-19 | ¥1.264,00 | +3,06 % | ¥1.204,00 | ¥1.264,00 | ¥1.192,50 | 20,62M |
| 2026-06-18 | ¥1.226,50 | -1,60 % | ¥1.246,50 | ¥1.251,50 | ¥1.220,00 | 10,53M |
| 2026-06-17 | ¥1.246,50 | +0,44 % | ¥1.240,00 | ¥1.259,00 | ¥1.228,50 | 6,79M |
| 2026-06-16 | ¥1.241,00 | -0,40 % | ¥1.225,00 | ¥1.247,00 | ¥1.219,00 | 8,11M |
| 2026-06-15 | ¥1.246,00 | +0,85 % | ¥1.244,00 | ¥1.278,00 | ¥1.228,00 | 7,63M |
| 2026-06-12 | ¥1.235,50 | +1,06 % | ¥1.229,50 | ¥1.241,00 | ¥1.217,00 | 10,12M |
| 2026-06-11 | ¥1.222,50 | +1,16 % | ¥1.208,50 | ¥1.232,50 | ¥1.201,00 | 7,54M |
| 2026-06-10 | ¥1.208,50 | -1,23 % | ¥1.214,50 | ¥1.221,50 | ¥1.202,00 | 10,37M |
| 2026-06-09 | ¥1.223,50 | -2,12 % | ¥1.260,00 | ¥1.266,50 | ¥1.220,00 | 10,23M |
| 2026-06-08 | ¥1.250,00 | -2,11 % | ¥1.254,50 | ¥1.260,00 | ¥1.225,50 | 9,35M |
| 2026-06-05 | ¥1.277,00 | -0,78 % | ¥1.299,00 | ¥1.305,00 | ¥1.271,50 | 7,15M |
| 2026-06-04 | ¥1.287,00 | -3,05 % | ¥1.314,50 | ¥1.319,00 | ¥1.283,00 | 6,80M |
| 2026-06-03 | ¥1.327,50 | +3,19 % | ¥1.315,00 | ¥1.341,50 | ¥1.305,50 | 9,64M |
| 2026-06-02 | ¥1.286,50 | +1,70 % | ¥1.252,00 | ¥1.292,50 | ¥1.242,50 | 8,60M |
| 2026-06-01 | ¥1.265,00 | -3,10 % | ¥1.308,00 | ¥1.308,00 | ¥1.249,00 | 9,35M |
| 2026-05-29 | ¥1.305,50 | +1,08 % | ¥1.288,50 | ¥1.305,50 | ¥1.280,50 | 16,78M |
| 2026-05-28 | ¥1.291,50 | -0,35 % | ¥1.281,00 | ¥1.300,50 | ¥1.279,00 | 7,80M |
| 2026-05-27 | ¥1.296,00 | +0,66 % | ¥1.292,00 | ¥1.310,50 | ¥1.290,00 | 5,33M |
| 2026-05-26 | ¥1.287,50 | -0,16 % | ¥1.280,00 | ¥1.289,00 | ¥1.260,00 | 6,72M |
| 2026-05-25 | ¥1.289,50 | -0,81 % | ¥1.296,50 | ¥1.322,00 | ¥1.277,00 | 7,71M |
| 2026-05-22 | ¥1.300,00 | -0,57 % | ¥1.303,00 | ¥1.306,50 | ¥1.282,50 | 7,81M |