Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,546.69 +2,353.28 (+4.34%) CMC Crypto 200
1,173.34 -35.36 (-2.93%)
ENEOS Holdings, Inc. (5020.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 855.60 | 865.90 | 841.10 | 842.10 | 842.10 | 12,915,500 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 846.00 | 847.20 | 836.10 | 842.60 | 842.60 | 15,294,300 |
| 02 Jul 2024 | 844.00 | 859.20 | 842.50 | 856.50 | 856.50 | 21,002,100 |
| 01 Jul 2024 | 829.00 | 845.50 | 828.60 | 842.30 | 842.30 | 15,538,300 |
| 28 Jun 2024 | 829.80 | 831.00 | 824.20 | 826.60 | 826.60 | 14,636,600 |
| 27 Jun 2024 | 823.50 | 830.20 | 811.80 | 820.10 | 820.10 | 17,241,700 |
| 26 Jun 2024 | 833.00 | 833.90 | 817.50 | 824.60 | 824.60 | 11,541,200 |
| 25 Jun 2024 | 816.50 | 833.50 | 815.30 | 832.40 | 832.40 | 16,240,000 |
| 24 Jun 2024 | 800.00 | 810.50 | 795.00 | 808.00 | 808.00 | 11,066,800 |
| 21 Jun 2024 | 808.00 | 816.30 | 799.60 | 800.00 | 800.00 | 19,155,000 |
| 20 Jun 2024 | 799.00 | 803.40 | 792.40 | 798.20 | 798.20 | 11,505,500 |
| 19 Jun 2024 | 809.10 | 815.80 | 800.80 | 800.90 | 800.90 | 12,864,700 |
| 18 Jun 2024 | 818.00 | 821.70 | 806.60 | 808.70 | 808.70 | 12,356,400 |
| 17 Jun 2024 | 831.10 | 833.80 | 803.60 | 807.00 | 807.00 | 20,337,600 |
| 14 Jun 2024 | 814.60 | 834.00 | 813.20 | 833.90 | 833.90 | 21,973,300 |
| 13 Jun 2024 | 821.50 | 833.60 | 812.50 | 813.10 | 813.10 | 16,558,500 |
| 12 Jun 2024 | 815.50 | 830.00 | 811.00 | 822.50 | 822.50 | 20,677,800 |
| 11 Jun 2024 | 813.70 | 817.20 | 803.20 | 803.20 | 803.20 | 15,235,000 |
| 10 Jun 2024 | 798.00 | 812.40 | 797.40 | 799.70 | 799.70 | 16,890,600 |
| 07 Jun 2024 | 783.50 | 789.40 | 777.20 | 777.80 | 777.80 | 10,022,400 |
| 06 Jun 2024 | 789.70 | 795.50 | 776.90 | 782.40 | 782.40 | 14,954,100 |
| 05 Jun 2024 | 788.00 | 788.70 | 776.60 | 777.20 | 777.20 | 14,559,400 |
| 04 Jun 2024 | 813.20 | 825.10 | 793.70 | 797.30 | 797.30 | 16,547,400 |
| 03 Jun 2024 | 811.00 | 828.80 | 809.60 | 820.00 | 820.00 | 16,814,600 |
| 31 May 2024 | 801.30 | 814.00 | 798.00 | 810.40 | 810.40 | 29,690,400 |
| 30 May 2024 | 781.30 | 799.60 | 780.00 | 789.30 | 789.30 | 13,275,800 |
| 29 May 2024 | 805.10 | 811.40 | 796.80 | 800.20 | 800.20 | 12,658,000 |
| 28 May 2024 | 795.00 | 810.40 | 795.00 | 802.70 | 802.70 | 12,833,700 |
| 27 May 2024 | 772.00 | 792.80 | 771.00 | 792.10 | 792.10 | 10,348,200 |
| 24 May 2024 | 767.90 | 777.90 | 761.10 | 772.60 | 772.60 | 12,237,300 |
| 23 May 2024 | 769.00 | 779.50 | 760.10 | 779.50 | 779.50 | 21,168,600 |
| 22 May 2024 | 794.30 | 804.80 | 789.00 | 790.20 | 790.20 | 15,821,600 |
| 21 May 2024 | 788.50 | 829.00 | 783.70 | 808.00 | 808.00 | 32,649,300 |
| 20 May 2024 | 753.80 | 795.20 | 753.10 | 794.80 | 794.80 | 23,387,000 |
| 17 May 2024 | 745.10 | 755.00 | 743.00 | 748.30 | 748.30 | 13,349,400 |
| 16 May 2024 | 772.70 | 784.90 | 745.40 | 745.40 | 745.40 | 19,443,400 |
| 15 May 2024 | 789.00 | 799.40 | 762.70 | 764.60 | 764.60 | 33,656,500 |
| 14 May 2024 | 719.00 | 820.00 | 702.70 | 790.80 | 790.80 | 87,258,500 |
| 13 May 2024 | 718.40 | 721.00 | 712.10 | 714.00 | 714.00 | 8,476,700 |
| 10 May 2024 | 714.00 | 722.40 | 711.70 | 719.60 | 719.60 | 12,323,900 |
| 09 May 2024 | 702.30 | 706.70 | 697.40 | 706.10 | 706.10 | 9,986,300 |
| 08 May 2024 | 705.60 | 707.90 | 695.50 | 695.50 | 695.50 | 9,424,700 |
| 07 May 2024 | 718.00 | 719.70 | 699.10 | 705.60 | 705.60 | 12,620,000 |
| 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 |
| *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.