Canada markets closed

ENEOS Holdings, Inc. (5020.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
833.90+20.80 (+2.56%)
At close: 03:15PM JST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024814.60834.00813.20833.90833.9021,973,300
Jun 13, 2024821.50833.60812.50813.10813.1016,558,500
Jun 12, 2024815.50830.00811.00822.50822.5020,677,800
Jun 11, 2024813.70817.20803.20803.20803.2015,235,000
Jun 10, 2024798.00812.40797.40799.70799.7016,890,600
Jun 07, 2024783.50789.40777.20777.80777.8010,022,400
Jun 06, 2024789.70795.50776.90782.40782.4014,954,100
Jun 05, 2024788.00788.70776.60777.20777.2014,559,400
Jun 04, 2024813.20825.10793.70797.30797.3016,547,400
Jun 03, 2024811.00828.80809.60820.00820.0016,814,600
May 31, 2024801.30814.00798.00810.40810.4029,690,400
May 30, 2024781.30799.60780.00789.30789.3013,275,800
May 29, 2024805.10811.40796.80800.20800.2012,658,000
May 28, 2024795.00810.40795.00802.70802.7012,833,700
May 27, 2024772.00792.80771.00792.10792.1010,348,200
May 24, 2024767.90777.90761.10772.60772.6012,237,300
May 23, 2024769.00779.50760.10779.50779.5021,168,600
May 22, 2024794.30804.80789.00790.20790.2015,821,600
May 21, 2024788.50829.00783.70808.00808.0032,649,300
May 20, 2024753.80795.20753.10794.80794.8023,387,000
May 17, 2024745.10755.00743.00748.30748.3013,349,400
May 16, 2024772.70784.90745.40745.40745.4019,443,400
May 15, 2024789.00799.40762.70764.60764.6033,656,500
May 14, 2024719.00820.00702.70790.80790.8087,258,500
May 13, 2024718.40721.00712.10714.00714.008,476,700
May 10, 2024714.00722.40711.70719.60719.6012,323,900
May 09, 2024702.30706.70697.40706.10706.109,986,300
May 08, 2024705.60707.90695.50695.50695.509,424,700
May 07, 2024718.00719.70699.10705.60705.6012,620,000
May 02, 2024700.00711.70695.20704.70704.7011,271,200
May 01, 2024709.90713.50699.60708.10708.1014,650,600
Apr 30, 2024719.50730.90715.20730.90730.9014,463,000
Apr 26, 2024704.40714.10702.90711.90711.909,710,200
Apr 25, 2024711.10719.50703.40703.40703.4011,465,300
Apr 24, 2024712.80720.30711.50718.40718.4010,503,100
Apr 23, 2024721.00730.80714.80717.00717.0010,541,100
Apr 22, 2024720.10731.50712.90719.70719.7011,226,100
Apr 19, 2024715.10734.20708.60720.10720.1021,779,900
Apr 18, 2024707.00728.50705.00721.00721.0014,236,000
Apr 17, 2024742.70743.50712.00719.50719.5014,815,600
Apr 16, 2024766.70769.30739.80742.10742.1015,181,300
Apr 15, 2024764.20775.40758.90774.50774.5016,372,000
Apr 12, 2024771.10777.00763.20764.20764.2013,363,800
Apr 11, 2024742.60774.90741.00771.10771.1021,452,000
Apr 10, 2024745.00757.80742.70751.40751.4013,851,000
Apr 09, 2024742.00751.90738.10750.00750.0019,356,000
Apr 08, 2024733.00741.70725.50741.70741.7017,924,900
Apr 05, 2024718.40731.50710.50727.00727.0017,346,400
Apr 04, 2024725.00729.40719.40723.20723.2013,653,900
Apr 03, 2024715.00725.90712.30715.00715.0017,205,900
Apr 02, 2024707.80717.50704.00712.10712.1014,021,000
Apr 01, 2024726.00727.40689.10697.80697.8021,181,500
Mar 29, 2024727.60733.80723.20731.90731.905,931,500
Mar 28, 2024717.60729.50716.60726.70726.7012,479,100
Mar 28, 202411 Dividend
Mar 27, 2024729.70733.70725.80727.60716.6012,663,400
Mar 26, 2024737.30737.30725.70726.10715.1210,961,100
Mar 25, 2024736.00739.60728.40733.80722.719,516,500
Mar 22, 2024737.40739.90727.20734.20723.1013,543,300
Mar 21, 2024725.00731.50716.60731.10720.0514,824,800
Mar 19, 2024708.70724.60704.10720.70709.8017,027,900
Mar 18, 2024716.40721.90708.50709.20698.4815,288,300
Mar 15, 2024700.00717.30696.40711.90701.1428,673,700
Mar 14, 2024674.50697.30672.40696.80686.2726,915,600
Mar 13, 2024661.30671.50656.80661.60651.6014,246,200
Mar 12, 2024648.10657.10646.10657.10647.1711,789,600
Mar 11, 2024670.60671.00645.80652.20642.3416,389,300
Mar 08, 2024661.70674.60659.70674.10663.9116,117,000
Mar 07, 2024664.00675.00661.50661.80651.7913,051,100
Mar 06, 2024653.90661.70651.20658.10648.1512,021,800
Mar 05, 2024652.70657.50649.50654.50644.619,950,300
Mar 04, 2024660.00663.00652.00653.20643.3212,620,700
Mar 01, 2024650.10658.90648.70656.20646.2814,093,800
Feb 29, 2024648.30652.00638.40646.30636.5325,614,500
Feb 28, 2024646.10658.70646.00649.40639.5814,089,400
Feb 27, 2024642.00652.40641.10643.90634.1715,598,600
Feb 26, 2024644.00646.30637.60642.90633.1813,687,100
Feb 22, 2024640.50646.30639.30644.10634.3612,455,800
Feb 21, 2024646.40649.80632.60635.50625.8912,886,400
Feb 20, 2024655.50656.00644.00646.40636.6312,927,600
Feb 19, 2024658.10659.80648.20653.90644.0113,909,400
Feb 16, 2024635.10655.60635.00651.30641.4525,218,800
Feb 15, 2024624.40634.30624.10629.20619.6916,232,600
Feb 14, 2024624.20638.50614.20620.40611.0223,518,400
Feb 13, 2024625.20634.80617.70625.30615.8528,373,300
Feb 09, 2024597.70636.70593.80624.30614.8665,341,200
Feb 08, 2024596.50599.40589.20593.00584.0313,638,900
Feb 07, 2024592.20598.20590.90594.70585.7111,367,800
Feb 06, 2024602.90603.50590.30590.30581.3813,232,800
Feb 05, 2024601.00603.90595.10603.20594.0811,199,900
Feb 02, 2024596.70603.40595.00599.90590.8312,789,600
Feb 01, 2024598.60601.50596.70598.90589.859,274,800
Jan 31, 2024601.10602.50596.90598.60589.5517,228,400
Jan 30, 2024608.00608.20603.10603.10593.9812,977,000
Jan 29, 2024598.70615.00597.50613.60604.3221,707,600
Jan 26, 2024600.00600.00590.30591.50582.5611,731,900
Jan 25, 2024602.00605.40597.80598.20589.1616,191,200
Jan 24, 2024604.90606.70601.30605.80596.649,310,900
Jan 23, 2024611.30614.40603.60605.80596.6411,592,000
Jan 22, 2024611.90612.40607.50609.00599.7910,945,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...