Get the Stockscreener App
11.81
1.96%
-0.236
After Hours:
13.04
1.226
+10.38%
ENEOS Holdings Inc. ADR Stock (JXHLY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 17, 2025 | $11.81 | $11.81 | $0.00 | 413.0 | -1.96% |
| Oct 14, 2025 | $12.51 | $12.05 | $0.46 | 406.0 | -4.21% |
| Oct 09, 2025 | $12.58 | $12.58 | $0.00 | 279.0 | -2.25% |
| Oct 03, 2025 | $12.87 | $12.87 | $0.00 | 591.0 | +2.14% |
| Oct 02, 2025 | $12.60 | $12.60 | $0.00 | 262.0 | +0.40% |
| Oct 01, 2025 | $12.55 | $12.55 | $0.00 | 165.0 | +2.28% |
| Sep 29, 2025 | $12.27 | $12.27 | $0.00 | 245.0 | -6.69% |
ENEOS Holdings Inc. ADR Stock (JXHLY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ENEOS Holdings Inc. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JXHLY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ENEOS Holdings Inc. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
ENEOS Holdings Inc. ADR Stock (JXHLY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $12.87 | $11.81 | $1.06 | 2,116.0 | -3.72% |
| Sep, 2025 | $13.15 | $11.55 | $1.60 | 11,032.0 | +1.32% |
| Aug, 2025 | $12.30 | $9.85 | $2.45 | 95,298.0 | +6.23% |
| Jul, 2025 | $11.50 | $9.15 | $2.35 | 313,852.0 | +21.66% |
| Jun, 2025 | $11.10 | $9.08 | $2.02 | 111,870.0 | +2.18% |
| May, 2025 | $10.16 | $8.79 | $1.37 | 68,192.0 | -9.03% |
| Apr, 2025 | $10.99 | $7.70 | $3.29 | 34,091.0 | -12.35% |
| Mar, 2025 | $12.40 | $10.08 | $2.32 | 21,775.0 | +7.48% |
| Feb, 2025 | $12.05 | $9.46 | $2.59 | 15,449.0 | +13.35% |
| Jan, 2025 | $11.60 | $9.20 | $2.40 | 33,274.0 | -1.15% |
ENEOS Holdings Inc. ADR Stock (JXHLY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.89 | $9.50 | $2.39 | 74,246.0 | +10.62% |
| Nov, 2024 | $11.03 | $9.43 | $1.60 | 31,537.0 | +4.58% |
| Oct, 2024 | $12.15 | $9.51 | $2.64 | 41,501.0 | -2.23% |
| Sep, 2024 | $11.89 | $9.70 | $2.19 | 20,309.0 | -4.16% |
| Aug, 2024 | $11.60 | $8.22 | $3.38 | 44,049.0 | +0.72% |
| Jul, 2024 | $10.71 | $9.77 | $0.942 | 300,729.0 | +6.70% |
| Jun, 2024 | $10.43 | $10.00 | $0.43 | 7,908.0 | +6.63% |
| Apr, 2024 | $9.80 | $8.92 | $0.878 | 13,257.0 | -2.11% |
| Mar, 2024 | $9.69 | $8.69 | $0.996 | 19,747.0 | +16.26% |
| Feb, 2024 | $8.77 | $8.12 | $0.646 | 9,795.0 | +1.10% |
| Jan, 2024 | $8.35 | $7.88 | $0.4666 | 11,951.0 | +5.19% |
ENEOS Holdings Inc. ADR Stock (JXHLY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.29 | $7.50 | $0.79 | 18,720.0 | -0.98% |
| Nov, 2023 | $8.30 | $7.04 | $1.26 | 68,924.0 | +6.32% |
| Oct, 2023 | $7.50 | $7.15 | $0.35 | 41,174.0 | -6.48% |
| Sep, 2023 | $8.64 | $7.68 | $0.9585 | 18,832.0 | +5.85% |
| Aug, 2023 | $7.47 | $6.94 | $0.535 | 124,692.0 | -0.07% |
| Jul, 2023 | $7.44 | $6.93 | $0.51 | 4,381.0 | +10.22% |
| Jun, 2023 | $6.89 | $6.75 | $0.1495 | 16,814.0 | +3.05% |
| May, 2023 | $7.55 | $6.55 | $1.00 | 12,543.0 | -6.40% |
| Apr, 2023 | $7.28 | $6.90 | $0.3825 | 8,621.0 | +0.84% |
| Mar, 2023 | $7.07 | $6.58 | $0.49 | 10,495.0 | +0.29% |
| Feb, 2023 | $6.92 | $6.68 | $0.2399 | 20,200.0 | -1.98% |
| Jan, 2023 | $7.31 | $6.51 | $0.80 | 22,581.0 | +7.79% |
29.70%
7.08%
Cap:
|
Volume (24h):