ENEOS Holdings, Inc. (5020.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 700.00 | 711.70 | 695.20 | 704.70 | 704.70 | 11,271,200 |
| 01 May 2024 | 709.90 | 713.50 | 699.60 | 708.10 | 708.10 | 14,650,600 |
| 30 Apr 2024 | 719.50 | 730.90 | 715.20 | 730.90 | 730.90 | 14,463,000 |
| 26 Apr 2024 | 704.40 | 714.10 | 702.90 | 711.90 | 711.90 | 9,710,200 |
| 25 Apr 2024 | 711.10 | 719.50 | 703.40 | 703.40 | 703.40 | 11,465,300 |
| 24 Apr 2024 | 712.80 | 720.30 | 711.50 | 718.40 | 718.40 | 10,503,100 |
| 23 Apr 2024 | 721.00 | 730.80 | 714.80 | 717.00 | 717.00 | 10,541,100 |
| 22 Apr 2024 | 720.10 | 731.50 | 712.90 | 719.70 | 719.70 | 11,226,100 |
| 19 Apr 2024 | 715.10 | 734.20 | 708.60 | 720.10 | 720.10 | 21,779,900 |
| 18 Apr 2024 | 707.00 | 728.50 | 705.00 | 721.00 | 721.00 | 14,236,000 |
| 17 Apr 2024 | 742.70 | 743.50 | 712.00 | 719.50 | 719.50 | 14,815,600 |
| 16 Apr 2024 | 766.70 | 769.30 | 739.80 | 742.10 | 742.10 | 15,181,300 |
| 15 Apr 2024 | 764.20 | 775.40 | 758.90 | 774.50 | 774.50 | 16,372,000 |
| 12 Apr 2024 | 771.10 | 777.00 | 763.20 | 764.20 | 764.20 | 13,363,800 |
| 11 Apr 2024 | 742.60 | 774.90 | 741.00 | 771.10 | 771.10 | 21,452,000 |
| 10 Apr 2024 | 745.00 | 757.80 | 742.70 | 751.40 | 751.40 | 13,851,000 |
| 09 Apr 2024 | 742.00 | 751.90 | 738.10 | 750.00 | 750.00 | 19,356,000 |
| 08 Apr 2024 | 733.00 | 741.70 | 725.50 | 741.70 | 741.70 | 17,924,900 |
| 05 Apr 2024 | 718.40 | 731.50 | 710.50 | 727.00 | 727.00 | 17,346,400 |
| 04 Apr 2024 | 725.00 | 729.40 | 719.40 | 723.20 | 723.20 | 13,653,900 |
| 03 Apr 2024 | 715.00 | 725.90 | 712.30 | 715.00 | 715.00 | 17,205,900 |
| 02 Apr 2024 | 707.80 | 717.50 | 704.00 | 712.10 | 712.10 | 14,021,000 |
| 01 Apr 2024 | 726.00 | 727.40 | 689.10 | 697.80 | 697.80 | 21,181,500 |
| 29 Mar 2024 | 727.60 | 733.80 | 723.20 | 731.90 | 731.90 | 5,931,500 |
| 28 Mar 2024 | 717.60 | 729.50 | 716.60 | 726.70 | 726.70 | 12,479,100 |
| 28 Mar 2024 | 11 Dividend | |||||
| 27 Mar 2024 | 729.70 | 733.70 | 725.80 | 727.60 | 716.60 | 12,663,400 |
| 26 Mar 2024 | 737.30 | 737.30 | 725.70 | 726.10 | 715.12 | 10,961,100 |
| 25 Mar 2024 | 736.00 | 739.60 | 728.40 | 733.80 | 722.71 | 9,516,500 |
| 22 Mar 2024 | 737.40 | 739.90 | 727.20 | 734.20 | 723.10 | 13,543,300 |
| 21 Mar 2024 | 725.00 | 731.50 | 716.60 | 731.10 | 720.05 | 14,824,800 |
| 19 Mar 2024 | 708.70 | 724.60 | 704.10 | 720.70 | 709.80 | 17,027,900 |
| 18 Mar 2024 | 716.40 | 721.90 | 708.50 | 709.20 | 698.48 | 15,288,300 |
| 15 Mar 2024 | 700.00 | 717.30 | 696.40 | 711.90 | 701.14 | 28,673,700 |
| 14 Mar 2024 | 674.50 | 697.30 | 672.40 | 696.80 | 686.27 | 26,915,600 |
| 13 Mar 2024 | 661.30 | 671.50 | 656.80 | 661.60 | 651.60 | 14,246,200 |
| 12 Mar 2024 | 648.10 | 657.10 | 646.10 | 657.10 | 647.17 | 11,789,600 |
| 11 Mar 2024 | 670.60 | 671.00 | 645.80 | 652.20 | 642.34 | 16,389,300 |
| 08 Mar 2024 | 661.70 | 674.60 | 659.70 | 674.10 | 663.91 | 16,117,000 |
| 07 Mar 2024 | 664.00 | 675.00 | 661.50 | 661.80 | 651.79 | 13,051,100 |
| 06 Mar 2024 | 653.90 | 661.70 | 651.20 | 658.10 | 648.15 | 12,021,800 |
| 05 Mar 2024 | 652.70 | 657.50 | 649.50 | 654.50 | 644.61 | 9,950,300 |
| 04 Mar 2024 | 660.00 | 663.00 | 652.00 | 653.20 | 643.32 | 12,620,700 |
| 01 Mar 2024 | 650.10 | 658.90 | 648.70 | 656.20 | 646.28 | 14,093,800 |
| 29 Feb 2024 | 648.30 | 652.00 | 638.40 | 646.30 | 636.53 | 25,614,500 |
| 28 Feb 2024 | 646.10 | 658.70 | 646.00 | 649.40 | 639.58 | 14,089,400 |
| 27 Feb 2024 | 642.00 | 652.40 | 641.10 | 643.90 | 634.17 | 15,598,600 |
| 26 Feb 2024 | 644.00 | 646.30 | 637.60 | 642.90 | 633.18 | 13,687,100 |
| 22 Feb 2024 | 640.50 | 646.30 | 639.30 | 644.10 | 634.36 | 12,455,800 |
| 21 Feb 2024 | 646.40 | 649.80 | 632.60 | 635.50 | 625.89 | 12,886,400 |
| 20 Feb 2024 | 655.50 | 656.00 | 644.00 | 646.40 | 636.63 | 12,927,600 |
| 19 Feb 2024 | 658.10 | 659.80 | 648.20 | 653.90 | 644.01 | 13,909,400 |
| 16 Feb 2024 | 635.10 | 655.60 | 635.00 | 651.30 | 641.45 | 25,218,800 |
| 15 Feb 2024 | 624.40 | 634.30 | 624.10 | 629.20 | 619.69 | 16,232,600 |
| 14 Feb 2024 | 624.20 | 638.50 | 614.20 | 620.40 | 611.02 | 23,518,400 |
| 13 Feb 2024 | 625.20 | 634.80 | 617.70 | 625.30 | 615.85 | 28,373,300 |
| 09 Feb 2024 | 597.70 | 636.70 | 593.80 | 624.30 | 614.86 | 65,341,200 |
| 08 Feb 2024 | 596.50 | 599.40 | 589.20 | 593.00 | 584.03 | 13,638,900 |
| 07 Feb 2024 | 592.20 | 598.20 | 590.90 | 594.70 | 585.71 | 11,367,800 |
| 06 Feb 2024 | 602.90 | 603.50 | 590.30 | 590.30 | 581.38 | 13,232,800 |
| 05 Feb 2024 | 601.00 | 603.90 | 595.10 | 603.20 | 594.08 | 11,199,900 |
| 02 Feb 2024 | 596.70 | 603.40 | 595.00 | 599.90 | 590.83 | 12,789,600 |
| 01 Feb 2024 | 598.60 | 601.50 | 596.70 | 598.90 | 589.85 | 9,274,800 |
| 31 Jan 2024 | 601.10 | 602.50 | 596.90 | 598.60 | 589.55 | 17,228,400 |
| 30 Jan 2024 | 608.00 | 608.20 | 603.10 | 603.10 | 593.98 | 12,977,000 |
| 29 Jan 2024 | 598.70 | 615.00 | 597.50 | 613.60 | 604.32 | 21,707,600 |
| 26 Jan 2024 | 600.00 | 600.00 | 590.30 | 591.50 | 582.56 | 11,731,900 |
| 25 Jan 2024 | 602.00 | 605.40 | 597.80 | 598.20 | 589.16 | 16,191,200 |
| 24 Jan 2024 | 604.90 | 606.70 | 601.30 | 605.80 | 596.64 | 9,310,900 |
| 23 Jan 2024 | 611.30 | 614.40 | 603.60 | 605.80 | 596.64 | 11,592,000 |
| 22 Jan 2024 | 611.90 | 612.40 | 607.50 | 609.00 | 599.79 | 10,945,700 |
| 19 Jan 2024 | 611.00 | 613.70 | 604.80 | 611.40 | 602.16 | 13,089,300 |
| 18 Jan 2024 | 608.20 | 613.90 | 602.10 | 604.70 | 595.56 | 10,746,200 |
| 17 Jan 2024 | 610.20 | 617.70 | 606.60 | 608.20 | 599.01 | 16,355,800 |
| 16 Jan 2024 | 601.50 | 612.70 | 600.30 | 607.20 | 598.02 | 12,895,500 |
| 15 Jan 2024 | 601.50 | 605.90 | 600.30 | 605.90 | 596.74 | 3,811,800 |
| 12 Jan 2024 | 600.00 | 604.00 | 593.30 | 603.90 | 594.77 | 15,917,000 |
| 11 Jan 2024 | 595.00 | 610.60 | 593.00 | 595.70 | 586.69 | 20,688,400 |
| 10 Jan 2024 | 592.30 | 597.40 | 587.80 | 590.00 | 581.08 | 13,727,000 |
| 09 Jan 2024 | 598.00 | 601.00 | 590.70 | 596.00 | 586.99 | 14,518,700 |
| 05 Jan 2024 | 592.60 | 601.40 | 591.90 | 597.30 | 588.27 | 19,806,400 |
| 04 Jan 2024 | 563.70 | 585.40 | 557.80 | 585.40 | 576.55 | 20,098,100 |
| 29 Dec 2023 | 563.00 | 566.20 | 556.80 | 560.40 | 551.93 | 9,201,900 |
| 28 Dec 2023 | 558.00 | 563.60 | 555.70 | 562.60 | 554.09 | 7,519,400 |
| 27 Dec 2023 | 555.20 | 563.80 | 553.60 | 563.70 | 555.18 | 12,603,000 |
| 26 Dec 2023 | 554.60 | 554.60 | 548.00 | 552.60 | 544.25 | 11,783,600 |
| 25 Dec 2023 | 558.00 | 559.80 | 549.10 | 550.90 | 542.57 | 9,889,200 |
| 22 Dec 2023 | 554.00 | 559.00 | 552.00 | 554.40 | 546.02 | 11,632,200 |
| 21 Dec 2023 | 557.30 | 559.90 | 549.60 | 554.60 | 546.22 | 15,929,200 |
| 20 Dec 2023 | 568.90 | 570.10 | 560.30 | 562.30 | 553.80 | 25,782,400 |
| 19 Dec 2023 | 578.00 | 578.20 | 568.10 | 571.60 | 562.96 | 11,543,200 |
| 18 Dec 2023 | 581.10 | 581.10 | 565.20 | 570.40 | 561.78 | 10,372,800 |
| 15 Dec 2023 | 576.20 | 587.90 | 573.40 | 584.10 | 575.27 | 16,376,800 |
| 14 Dec 2023 | 594.90 | 595.80 | 576.10 | 576.30 | 567.59 | 12,910,900 |
| 13 Dec 2023 | 594.00 | 594.50 | 586.90 | 590.40 | 581.47 | 10,732,500 |
| 12 Dec 2023 | 596.00 | 598.90 | 591.80 | 592.90 | 583.94 | 11,014,100 |
| 11 Dec 2023 | 586.30 | 596.00 | 581.90 | 596.00 | 586.99 | 16,882,400 |
| 08 Dec 2023 | 575.00 | 578.80 | 573.30 | 576.30 | 567.59 | 14,635,900 |
| 07 Dec 2023 | 586.40 | 586.40 | 575.30 | 578.80 | 570.05 | 13,405,700 |
| 06 Dec 2023 | 582.00 | 593.30 | 580.10 | 592.50 | 583.54 | 12,227,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.