ENEOS Holdings(JP:5020)
Â¥1,249.00-0.50 (-0.04%)
JP:5020
ENEOS Holdings historical prices
Â¥1,249.00
At close:-0.50 (-0.04%)
Want to see JP:5020 full AI Analyst Report?
ENEOS Holdings (5020) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,270.00 | 1,272.00 | 1,239.50 | 1,249.00 | 1,249.00 | -0.04% | 11,347,000 | 1.26 |
| Nov 12, 2026 | 1,267.50 | 1,291.00 | 1,237.50 | 1,249.50 | 1,249.50 | +0.97% | 13,161,700 | 1.48 |
| Nov 11, 2026 | 1,256.00 | 1,270.00 | 1,185.50 | 1,237.50 | 1,237.50 | -0.64% | 20,981,199 | 2.43 |
| Nov 10, 2026 | 1,234.00 | 1,257.50 | 1,227.50 | 1,245.50 | 1,245.50 | +6.09% | 9,955,500 | 1.16 |
| Nov 09, 2026 | 1,194.00 | 1,238.00 | 1,192.50 | 1,224.50 | 1,224.50 | +4.30% | 11,531,000 | 1.35 |
| Nov 06, 2026 | 1,194.50 | 1,211.50 | 1,160.50 | 1,174.00 | 1,174.00 | -8.17% | 15,418,300 | 1.86 |
| Nov 05, 2026 | 1,325.00 | 1,349.50 | 1,272.00 | 1,278.50 | 1,278.50 | -4.66% | 13,397,300 | 1.62 |
| Nov 04, 2026 | 1,379.00 | 1,395.00 | 1,302.00 | 1,341.00 | 1,341.00 | -4.69% | 13,332,300 | 1.61 |
| Nov 03, 2026 | 1,407.00 | 1,434.50 | 1,396.50 | 1,407.00 | 1,407.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,426.50 | 1,434.50 | 1,396.50 | 1,407.00 | 1,407.00 | -1.37% | 8,133,700 | 0.97 |
| Oct 30, 2026 | 1,442.50 | 1,446.00 | 1,415.50 | 1,426.50 | 1,426.50 | -0.97% | 7,888,600 | 0.95 |
| Oct 29, 2026 | 1,439.00 | 1,458.00 | 1,429.00 | 1,440.50 | 1,440.50 | +0.77% | 16,747,100 | 2.05 |
| Oct 28, 2026 | 1,436.00 | 1,454.00 | 1,423.50 | 1,429.50 | 1,429.50 | -2.06% | 8,983,600 | 1.10 |
| Oct 27, 2026 | 1,460.00 | 1,461.00 | 1,438.50 | 1,459.50 | 1,459.50 | -0.48% | 7,150,800 | 0.87 |
| Oct 26, 2026 | 1,445.00 | 1,470.50 | 1,440.00 | 1,466.50 | 1,466.50 | +3.42% | 9,384,100 | 1.15 |
| Oct 23, 2026 | 1,432.00 | 1,433.00 | 1,387.50 | 1,418.00 | 1,418.00 | -0.70% | 7,905,500 | 0.97 |
| Oct 22, 2026 | 1,424.50 | 1,430.00 | 1,408.50 | 1,428.00 | 1,428.00 | +0.71% | 6,413,600 | 0.79 |
| Oct 21, 2026 | 1,406.50 | 1,418.00 | 1,391.50 | 1,418.00 | 1,418.00 | +0.60% | 7,456,600 | 0.92 |
| Oct 20, 2026 | 1,423.50 | 1,435.00 | 1,403.50 | 1,409.50 | 1,409.50 | -0.60% | 6,338,400 | 0.78 |
| Oct 19, 2026 | 1,396.50 | 1,425.50 | 1,382.50 | 1,418.00 | 1,418.00 | +2.24% | 8,215,800 | 1.01 |
| Oct 16, 2026 | 1,383.50 | 1,409.00 | 1,374.50 | 1,387.00 | 1,387.00 | +0.80% | 9,918,000 | 1.22 |
| Oct 15, 2026 | 1,381.50 | 1,393.50 | 1,351.50 | 1,376.00 | 1,376.00 | -2.38% | 11,936,400 | 1.51 |
| Oct 14, 2026 | 1,415.00 | 1,423.00 | 1,388.50 | 1,409.50 | 1,409.50 | +1.04% | 8,270,300 | 1.04 |
| Oct 13, 2026 | 1,375.00 | 1,400.50 | 1,358.00 | 1,395.00 | 1,395.00 | +2.24% | 10,796,800 | 1.37 |
| Oct 12, 2026 | 1,364.50 | 1,390.00 | 1,353.50 | 1,364.50 | 1,364.50 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,386.00 | 1,390.00 | 1,353.50 | 1,364.50 | 1,364.50 | +0.59% | 11,811,800 | 1.50 |
| Oct 08, 2026 | 1,368.00 | 1,370.00 | 1,318.00 | 1,356.50 | 1,356.50 | -1.09% | 12,081,100 | 1.56 |
| Oct 07, 2026 | 1,383.00 | 1,394.00 | 1,371.50 | 1,371.50 | 1,371.50 | -0.62% | 9,758,800 | 1.27 |
| Oct 06, 2026 | 1,372.00 | 1,381.00 | 1,350.00 | 1,380.00 | 1,380.00 | +1.32% | 7,470,200 | 0.98 |
| Oct 05, 2026 | 1,368.50 | 1,372.00 | 1,351.00 | 1,362.00 | 1,362.00 | -0.15% | 7,947,600 | 1.04 |
| Oct 02, 2026 | 1,348.50 | 1,376.00 | 1,348.00 | 1,364.00 | 1,364.00 | +1.22% | 9,375,800 | 1.24 |
| Oct 01, 2026 | 1,372.00 | 1,378.00 | 1,347.00 | 1,347.50 | 1,347.50 | -2.74% | 11,015,300 | 1.47 |
| Sep 30, 2026 | 1,370.50 | 1,390.00 | 1,360.50 | 1,385.50 | 1,385.50 | +0.87% | 11,521,500 | 1.56 |
| Sep 29, 2026 | 1,398.00 | 1,400.00 | 1,367.00 | 1,373.50 | 1,373.50 | -2.69% | 9,470,300 | 1.29 |
| Sep 28, 2026 | 1,443.50 | 1,444.50 | 1,428.00 | 1,428.50 | 1,411.50 | -0.52% | 10,095,900 | 1.38 |
| Sep 25, 2026 | 1,431.00 | 1,444.00 | 1,418.00 | 1,436.00 | 1,418.91 | +0.98% | 12,562,600 | 1.73 |
| Sep 24, 2026 | 1,418.50 | 1,450.50 | 1,416.50 | 1,422.00 | 1,405.08 | -0.66% | 9,301,200 | 1.29 |
| Sep 23, 2026 | 1,431.50 | 1,462.00 | 1,431.50 | 1,431.50 | 1,414.46 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,431.50 | 1,462.00 | 1,431.50 | 1,431.50 | 1,414.46 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,431.50 | 1,462.00 | 1,431.50 | 1,431.50 | 1,414.46 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,460.50 | 1,462.00 | 1,431.50 | 1,431.50 | 1,414.46 | -1.92% | 16,565,600 | 2.22 |
| Sep 17, 2026 | 1,446.50 | 1,474.00 | 1,439.00 | 1,459.50 | 1,442.13 | -0.98% | 9,630,500 | 1.30 |
| Sep 16, 2026 | 1,433.50 | 1,479.50 | 1,430.00 | 1,474.00 | 1,456.46 | +4.99% | 10,575,300 | 1.40 |
| Sep 15, 2026 | 1,410.00 | 1,422.00 | 1,400.50 | 1,404.00 | 1,387.29 | -2.36% | 8,479,500 | 1.12 |
| Sep 14, 2026 | 1,450.00 | 1,477.00 | 1,437.50 | 1,438.00 | 1,420.89 | -0.21% | 7,126,600 | 0.94 |
| Sep 11, 2026 | 1,439.00 | 1,468.00 | 1,430.50 | 1,441.00 | 1,423.85 | -2.11% | 13,710,800 | 1.83 |
| Sep 10, 2026 | 1,477.50 | 1,496.00 | 1,456.50 | 1,472.00 | 1,454.48 | +0.89% | 12,119,400 | 1.63 |
| Sep 09, 2026 | 1,440.00 | 1,465.50 | 1,437.50 | 1,459.00 | 1,441.64 | +4.70% | 13,939,400 | 1.90 |
| Sep 08, 2026 | 1,361.50 | 1,408.50 | 1,357.00 | 1,393.50 | 1,376.92 | +1.79% | 8,479,200 | 1.16 |
| Sep 07, 2026 | 1,360.00 | 1,377.50 | 1,356.50 | 1,369.00 | 1,352.71 | +1.75% | 5,671,600 | 0.77 |
