Eneos Holdings Inc ADR (OP:JXHLY)

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	17.30	18.05	16.90	16.94	2,743	-1.36(-7.43%)
May 01, 2026	16.94	18.30	16.94	18.30	636	+0.10(+0.55%)
Apr 30, 2026	17.06	18.20	15.89	18.20	1,217	+1.86(+11.38%)
Apr 29, 2026	16.48	16.73	16.20	16.34	12,657	-0.71(-4.16%)
Apr 28, 2026	15.97	17.05		17.05	10,734	+1.06(+6.63%)
Apr 27, 2026	16.09	16.09	15.99	15.99	1,199	-0.18(-1.11%)
Apr 24, 2026	16.77	16.77	16.17	16.17	5,006	-0.07(-0.43%)
Apr 23, 2026	16.24	16.24	16.24	16.24	1,197	-0.13(-0.79%)
Apr 22, 2026	16.42	16.42	15.77	16.37	4,835	-0.07(-0.43%)
Apr 21, 2026	15.94	16.50	15.94	16.44	1,446	-1.15(-6.54%)
Apr 17, 2026				17.59	176	-0.08(-0.44%)
Apr 13, 2026				17.67	227	-0.91(-4.91%)
Apr 10, 2026	18.27	18.65	18.27	18.58	805	+0.28(+1.53%)
Apr 09, 2026	18.30	18.30	18.30	18.30	288	-2.28(-11.09%)
Apr 08, 2026	20.58	20.58	20.58	20.58	1,889	+1.32(+6.87%)
Apr 07, 2026	18.38	19.26	18.38	19.26	1,632	+0.89(+4.84%)
Apr 06, 2026	18.37	18.37	18.37	18.37	332	+0.12(+0.66%)
Apr 02, 2026	18.26	18.26	18.25	18.25	676	-2.05(-10.10%)
Apr 01, 2026	20.30	20.30	18.87	20.30	1,027	+2.60(+14.69%)
Mar 31, 2026	18.40	19.40	17.70	17.70	4,001	-0.65(-3.54%)
Mar 30, 2026	18.35	18.35	18.35	18.35	278	+2.19(+13.55%)
Mar 27, 2026	16.84	18.29	16.16	16.16	1,529	-1.41(-8.03%)
Mar 26, 2026	18.94	18.94	17.57	17.57	6,448	-1.13(-6.04%)
Mar 25, 2026	18.84	18.84	18.70	18.70	5,604	+1.12(+6.37%)
Mar 23, 2026				17.58	486	+1.03(+6.22%)
Mar 20, 2026	16.55	16.55	16.55	16.55	1,313	-0.72(-4.17%)
Mar 19, 2026	17.27	18.50	17.27	17.27	809	-0.36(-2.04%)
Mar 18, 2026	19.29	19.29	17.54	17.63	3,866	-0.41(-2.27%)
Mar 17, 2026	16.43	18.04	16.43	18.04	15,032	+2.22(+14.05%)
Mar 16, 2026	15.82	15.82	15.82	15.82	413	-1.38(-8.01%)
Mar 13, 2026	17.20	17.20	17.20	17.20	349	+0.07(+0.44%)
Mar 12, 2026	17.12	17.12	17.12	17.12	759	-0.65(-3.66%)
Mar 11, 2026	17.05	17.77	17.05	17.77	436	-0.82(-4.41%)
Mar 10, 2026	18.59	18.59	18.59	18.59	886	+0.80(+4.50%)
Mar 09, 2026	16.87	17.79	16.87	17.79	2,582	-0.65(-3.52%)
Mar 06, 2026	17.30	18.44	17.30	18.44	13,140	+2.67(+16.93%)
Mar 04, 2026	19.44	19.44	19.44	15.77	8,177	-2.42(-13.30%)
Mar 03, 2026	18.23	19.20	17.74	18.19	17,234	-1.49(-7.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.