ENEOS Holdings Inc (JHJ)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 3.73443983402 | 4.82 | 5.05 | 4.82 | 454 | 4.82 | DE |
| 4 | 0.22 | 4.60251046025 | 4.78 | 5.0999999 | 4.78 | 485 | 4.9905639 | DE |
| 12 | 0.02 | 0.401606425703 | 4.98 | 5.25 | 4.5599999 | 738 | 4.88654996 | DE |
| 26 | 0.26 | 5.48523206751 | 4.74 | 5.25 | 3.82 | 651 | 4.76985242 | DE |
| 52 | 1.48 | 42.0454545455 | 3.52 | 5.25 | 3.52 | 767 | 4.52652453 | DE |
| 156 | 1.46 | 41.2429378531 | 3.54 | 5.25 | 3.26 | 1007 | 4.14959253 | DE |
| 260 | 1.46 | 41.2429378531 | 3.54 | 5.25 | 3.26 | 1007 | 4.14959253 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1734643620 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1734557220 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1734470820 | 4.82 | -0.28 | -5.49 | 4.82 | 4.82 | 4.82 | 454 |
| 1734384420 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1734125220 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1734038820 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733952420 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733866020 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733779620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733520420 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733434020 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733347620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733261220 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733174820 | 5.0999999 | 0.32 | 6.69 | 5.0999999 | 5.0999999 | 5.0999999 | 900 |
| 1732915620 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1732829220 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1732742820 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1732656420 | 4.78 | -0.22 | -4.40 | 4.78 | 4.78 | 4.78 | 100 |
| 1732570020 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732310820 | 5 | 0.18 | 3.73 | 4.92 | 5.05 | 4.92 | 794 |
| 1732224420 | 4.82 | 0.14 | 2.99 | 4.82 | 4.82 | 4.82 | 2187 |
| 1732138020 | 4.68 | 0.06 | 1.30 | 4.74 | 4.74 | 4.66 | 3609 |
| 1732051560 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731965160 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731705960 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731619560 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731533160 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731446760 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731360360 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731101160 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731014760 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1730928360 | 4.62 | -0.06 | -1.28 | 4.62 | 4.62 | 4.62 | 27 |
| 1730841960 | 4.68 | -0.02 | -0.43 | 4.68 | 4.68 | 4.68 | 25 |
| 1730755560 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1730496360 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1730409960 | 4.7 | -0.06 | -1.26 | 4.7 | 4.7 | 4.7 | 1 |
| 1730323560 | 4.76 | 0.06 | 1.28 | 4.76 | 4.76 | 4.76 | 1 |
| 1730237160 | 4.7 | 0.14 | 3.07 | 4.7 | 4.7 | 4.7 | 215 |
| 1730147220 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1729888020 | 4.5599999 | -0.18 | -3.80 | 4.5599999 | 4.5599999 | 4.5599999 | 500 |
| 1729801560 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1729715160 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1729628760 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1729542360 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1729283160 | 4.74 | -0.12 | -2.47 | 4.84 | 4.84 | 4.74 | 430 |
| 1729196760 | 4.86 | -0.12 | -2.41 | 4.86 | 4.86 | 4.86 | 958 |
| 1729110360 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1729023960 | 4.98 | -0.27 | -5.14 | 4.98 | 4.98 | 4.98 | 201 |
| 1728937560 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1728678360 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1728591960 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1728505560 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1728419160 | 5.25 | 0.05 | 0.96 | 5.25 | 5.25 | 5.25 | 1049 |
| 1728332760 | 5.2 | 0.2 | 4.00 | 5.2 | 5.2 | 5.2 | 1357 |
| 1728073620 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1727987220 | 5 | 0.06 | 1.21 | 5 | 5 | 5 | 399 |
| 1727900820 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1727814420 | 4.94 | -0.04 | -0.80 | 4.98 | 4.98 | 4.86 | 1559 |
| 1727728020 | 4.98 | -0.02 | -0.40 | 4.98 | 4.98 | 4.98 | 2 |
| 1727468760 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1727382360 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1727295960 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1727209560 | 5 | 0.02 | 0.40 | 5 | 5 | 5 | 200 |
| 1727123160 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1726863960 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
