ENEOS Holdings, Inc.(5020) Historical

52 Week High Mar 2, 2026

1,552.5 JPY

52 Week Low May 27, 2025

666.6 JPY

Yearly High Mar 2, 2026

1,552.5 JPY

Yearly Low Jan 5, 2026

1,113.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,320	1,329	1,276	1,304	+4	+0.31%	6,233,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,302.0	1,307.5	1,285.0	1,300.5	+16.5	+1.29%	7,276,900
Apr 27, 2026	1,286.0	1,294.0	1,257.5	1,284.0	-15.5	-1.19%	5,581,800
Apr 24, 2026	1,317.0	1,318.0	1,284.5	1,299.5	+1.5	+0.12%	5,771,200
Apr 23, 2026	1,310.0	1,314.5	1,287.0	1,298.0	-21.0	-1.59%	7,812,700
Apr 22, 2026	1,320.0	1,330.0	1,310.0	1,319.0	-6.5	-0.49%	6,805,400
Apr 21, 2026	1,344.0	1,359.0	1,325.5	1,325.5	-12.0	-0.90%	7,127,700
Apr 20, 2026	1,372.0	1,376.0	1,328.5	1,337.5	-37.5	-2.73%	7,077,200
Apr 17, 2026	1,410.5	1,413.0	1,375.0	1,375.0	-31.5	-2.24%	9,142,200
Apr 16, 2026	1,414.0	1,423.5	1,406.5	1,406.5	-7.0	-0.50%	8,629,400
Apr 15, 2026	1,429.5	1,441.5	1,402.5	1,413.5	-16.5	-1.15%	8,113,700
Apr 14, 2026	1,419.5	1,435.5	1,392.5	1,430.0	+2.5	+0.18%	7,867,700
Apr 13, 2026	1,430.5	1,458.0	1,426.5	1,427.5	+2.0	+0.14%	6,821,700
Apr 10, 2026	1,450.0	1,464.5	1,416.5	1,425.5	-18.0	-1.25%	10,342,900
Apr 9, 2026	1,466.5	1,483.5	1,439.0	1,443.5	-20.5	-1.40%	11,136,900
Apr 8, 2026	1,519.0	1,519.0	1,436.0	1,464.0	-7.5	-0.51%	15,201,100
Apr 7, 2026	1,472.0	1,483.5	1,463.0	1,471.5	+11.5	+0.79%	7,753,800
Apr 6, 2026	1,456.0	1,490.0	1,449.5	1,460.0	-3.0	-0.21%	5,381,800
Apr 3, 2026	1,440.0	1,464.5	1,439.0	1,463.0	+24.0	+1.67%	4,340,900
Apr 2, 2026	1,503.0	1,515.0	1,436.5	1,439.0	-58.0	-3.87%	12,223,400
Apr 1, 2026	1,449.5	1,497.0	1,439.0	1,497.0	+86.5	+6.13%	12,000,600