tiprankstipranks
Trending News
More News >
ENEOS Holdings (JP:5020)
:5020
Japanese Market
Advertisement

ENEOS Holdings (5020) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
923.50
933.50
921.40
933.50
933.50
+2.35%
5,299,200
0.54
Oct 17, 2025
921.80
926.30
912.10
912.10
912.10
-2.10%
7,020,700
0.71
Oct 16, 2025
934.70
935.90
927.10
931.70
931.70
+0.51%
6,189,800
0.63
Oct 15, 2025
915.60
927.00
911.70
927.00
927.00
+1.25%
7,654,400
0.78
Oct 14, 2025
914.40
928.50
906.20
915.60
915.60
-1.33%
10,671,400
1.08
Oct 10, 2025
958.20
960.90
927.90
927.90
927.90
-4.12%
9,668,800
0.97
Oct 09, 2025
951.00
968.80
948.00
967.80
967.80
+1.58%
8,014,900
0.80
Oct 08, 2025
944.00
955.50
941.40
952.70
952.70
+2.14%
10,553,800
1.06
Oct 07, 2025
935.50
942.10
930.30
932.70
932.70
+0.20%
6,891,400
0.69
Oct 06, 2025
943.00
943.90
925.10
930.80
930.80
+1.65%
9,429,300
0.94
Oct 03, 2025
915.30
926.40
914.50
915.70
915.70
-0.95%
5,562,600
0.55
Oct 02, 2025
921.00
926.60
911.10
924.50
924.50
+0.15%
8,364,000
0.83
Oct 01, 2025
926.20
933.90
913.10
923.10
923.10
-1.79%
8,995,900
0.89
Sep 30, 2025
939.20
944.00
923.90
939.90
939.90
-0.76%
8,805,500
0.87
Sep 29, 2025
953.00
953.00
940.10
947.10
947.10
-0.80%
8,488,400
0.83
Sep 26, 2025
974.50
981.00
966.00
969.70
954.70
+1.31%
12,654,500
1.25
Sep 25, 2025
964.00
975.50
958.70
972.20
957.16
+3.79%
10,583,200
1.04
Sep 24, 2025
950.00
952.90
940.40
951.40
936.68
+2.77%
9,223,900
0.90
Sep 22, 2025
923.00
942.80
922.80
940.30
925.75
+3.50%
8,450,700
0.81
Sep 19, 2025
925.40
935.70
917.80
922.80
908.53
+1.55%
15,201,200
1.48
Sep 18, 2025
926.50
927.90
911.80
923.00
908.72
+1.58%
6,520,700
0.63
Sep 17, 2025
926.50
928.70
915.30
922.90
908.62
+0.82%
8,447,100
0.81
Sep 16, 2025
903.70
929.80
901.20
929.80
915.42
+4.46%
11,343,200
1.07
Sep 12, 2025
904.70
909.40
901.60
904.10
890.11
+1.48%
9,762,100
0.90
Sep 11, 2025
893.00
904.90
886.40
904.90
890.90
+3.39%
10,824,500
1.00
Sep 10, 2025
885.40
893.00
877.50
889.00
875.25
+1.57%
9,328,500
0.86
Sep 09, 2025
898.20
900.20
888.00
889.00
875.25
+0.24%
7,358,000
0.67
Sep 08, 2025
892.10
900.80
885.80
900.80
886.87
+2.71%
7,110,700
0.65
Sep 05, 2025
898.50
899.10
887.00
890.80
877.02
+0.99%
6,194,300
0.56
Sep 04, 2025
888.00
903.40
885.80
895.90
882.04
+2.24%
7,308,900
0.65
Sep 03, 2025
903.20
905.50
887.10
890.00
876.23
+0.23%
11,158,500
0.99
Sep 02, 2025
889.00
909.00
888.00
901.90
887.95
+3.51%
10,716,600
0.95
Sep 01, 2025
880.00
888.00
878.50
885.00
871.31
+2.17%
5,747,200
0.50
Aug 29, 2025
880.00
883.00
874.50
879.80
866.19
+1.84%
8,290,599
0.71
Aug 28, 2025
867.20
878.40
862.50
877.50
863.93
+3.25%
9,155,000
0.74
Aug 27, 2025
853.60
864.00
843.40
863.20
849.85
+1.65%
9,792,800
0.79
Aug 26, 2025
870.00
870.00
858.30
862.50
849.16
+0.50%
11,333,700
0.91
Aug 25, 2025
880.00
887.90
869.20
871.70
858.22
+1.14%
7,468,100
0.60
Aug 22, 2025
873.40
879.40
869.10
875.40
861.86
+1.94%
9,052,000
0.72
Aug 21, 2025
868.40
876.00
863.00
872.20
858.71
+1.79%
7,969,500
0.63
Aug 20, 2025
865.50
883.30
861.10
870.30
856.84
+1.45%
8,793,100
0.69
Aug 19, 2025
873.80
876.40
864.50
871.30
857.82
+1.28%
8,175,900
0.64
Aug 18, 2025
869.50
877.80
866.10
873.80
860.28
+2.52%
9,074,800
0.71
Aug 15, 2025
848.00
868.70
845.60
865.70
852.31
+3.78%
11,415,000
0.89
Aug 14, 2025
845.00
858.00
844.50
847.30
834.19
+2.31%
17,260,500
1.35
Aug 13, 2025
830.90
843.30
829.10
841.20
828.19
+2.33%
12,008,800
0.93
Aug 12, 2025
838.00
846.30
829.50
835.00
822.08
+1.73%
14,964,700
1.13
Aug 08, 2025
819.10
850.70
804.10
833.70
820.80
+4.07%
31,771,700
2.36
Aug 07, 2025
805.90
815.70
802.40
813.70
801.11
+2.45%
8,122,500
0.60
Aug 06, 2025
787.00
810.70
786.20
806.70
794.22
+4.65%
13,213,100
0.97
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis