ENEOS Holdings, Inc. 5020
TSE · Japan · Energy Minerals
¥1,347.50-38.00 (-2.74%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |