Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ENEOS Holdings, Inc. logo
5020.T
ENEOS Holdings, Inc.
06:30:00
1264 ¥
0.0000 (%0.00)
Previous Close: 1226.5
Day Low₺1192.5
Day High₺1264
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

5020.T: ENEOS Holdings, Inc. Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 438.5363
CLOSE 438.2218

Low

LOW 346

High

HIGH 538
DATEOPENHIGHLOWCLOSE
01/04/2012473478469474
01/05/2012476480472473
01/06/2012470472458462
01/10/2012463465450452
01/11/2012456458449451
01/12/2012450451446450
01/13/2012452461450460
01/16/2012455455448450
01/17/2012454456449454
01/18/2012455474454466
01/19/2012468472464467
01/20/2012472477470473
01/23/2012465466457460
01/24/2012462464457459
01/25/2012457463457461
01/26/2012463473461472
01/27/2012469484468476
01/30/2012475477467470
01/31/2012465467459460
02/01/2012460463455459
02/02/2012458463454454
02/03/2012451464451460
02/06/2012468470457457
02/07/2012462466460465
02/08/2012464464460464
02/09/2012464473463471
02/10/2012473488473486
02/13/2012485489480487
02/14/2012485492480485
02/15/2012485494479491
02/16/2012495502493496
02/17/2012501508496504
02/20/2012514516508509
02/21/2012509514501507
02/22/2012505508501506
02/23/2012505507500505
02/24/2012507519506517
02/27/2012520523511512
02/28/2012507510502507
02/29/2012509516507510
03/01/2012508511500503
03/02/2012510513504506
03/05/2012505510502503
03/06/2012504507490497
03/07/2012489495488493
03/08/2012500502496502
03/09/2012512512504506
03/12/2012509511504504
03/13/2012505516504511
03/14/2012518521513518
03/15/2012523528520525
03/16/2012523529521528
03/19/2012534538531536
03/21/2012518528517523
03/22/2012526534524529
03/23/2012526527520520
03/26/2012524527519522
03/27/2012529535525533
03/28/2012529530518523
03/29/2012521521508514
03/30/2012516516507513
04/02/2012522523515515
04/03/2012512514509509
04/04/2012511521509509
04/05/2012504509501507
04/06/2012501507500503
04/09/2012500504496497
04/10/2012497497486487
04/11/2012479483476480
04/12/2012480487477485
04/13/2012489492480482
04/16/2012478481475475
04/17/2012479479470471
04/18/2012476483473481
04/19/2012476481473477
04/20/2012481482474477
04/23/2012477479471472
04/24/2012470472466469
04/25/2012472473462465
04/26/2012465466453455
04/27/2012453456448453
05/01/2012453455445446
05/02/2012449457449454
05/07/2012442448437440
05/08/2012438446436445
05/09/2012439440431433
05/10/2012432436430431
05/11/2012435436421426
05/14/2012426428419421
05/15/2012414420412419
05/16/2012422423408413
05/17/2012413422408420
05/18/2012411412406407
05/21/2012406409405406
05/22/2012410415409413
05/23/2012410413402402
05/24/2012402405398402
05/25/2012405406398400
05/28/2012398408398404
05/29/2012401407398406
05/30/2012404405395399
05/31/2012392400391398
06/01/2012390391373375
06/04/2012364367357360
06/05/2012363374361373
06/06/2012373379367377
06/07/2012384389383386
06/08/2012387387373374
06/11/2012382386379385
06/12/2012375377368373
06/13/2012375375369372
06/14/2012370375368374
06/15/2012377377370375
06/18/2012385387381385
06/19/2012392407387390
06/20/2012397404395403
06/21/2012404415404413
06/22/2012405413401410
06/25/2012411411404405
06/26/2012397404395399
06/27/2012399401392396
06/28/2012403405400403
06/29/2012402413398408
07/02/2012416418411413
07/03/2012412416409409
07/04/2012413415407408
07/05/2012407408401401
07/06/2012400401390391
07/09/2012388390384386
07/10/2012395402394395
07/11/2012393396389392
07/12/2012393394385386
07/13/2012386391381386
07/17/2012378378356356
07/18/2012356371353370
07/19/2012374385373381
07/20/2012381382373375
07/23/2012369371359361
07/24/2012358362355356
07/25/2012356357346347
07/26/2012351357350355
07/27/2012365371362369
07/30/2012377378363371
07/31/2012368381363380
08/01/2012375377365365
08/02/2012369375366370
08/03/2012364386357379
08/06/2012387388377382
08/07/2012385392383389
08/08/2012395399385387
08/09/2012395409395409
08/10/2012417425413418
08/13/2012410417408411
08/14/2012419427401403
08/15/2012405409396406
08/16/2012411419411415
08/17/2012415418412417
08/20/2012412413406409
08/21/2012411414408411
08/22/2012411412402408
08/23/2012407410403405
08/24/2012405405396398
08/27/2012400406400403
08/28/2012405406399403
08/29/2012410416410413
08/30/2012412418407416
08/31/2012406414405405
09/03/2012403405393394
09/04/2012398399392396
09/05/2012392393380380
09/06/2012381385372374
09/07/2012384400382397
09/10/2012401411400408
09/11/2012401406399404
09/12/2012404411402408
09/13/2012409413407412
09/14/2012418433416430
09/18/2012428441425437
09/19/2012434443431441
09/20/2012434437427432
09/21/2012434438427435
09/24/2012430438430432
09/25/2012420434418433
09/26/2012420423417421
09/27/2012416423415421
09/28/2012421430421427
10/01/2012429433423432
10/02/2012438449437445
10/03/2012441442433441
10/04/2012438441426433
10/05/2012435438431434
10/09/2012426431422424
10/10/2012420436419432
10/11/2012431448431439
10/12/2012440449439446
10/15/2012447453446451
10/16/2012451452440444
10/17/2012450451445450
10/18/2012452456446451
10/19/2012448453445449
10/22/2012439450437447
10/23/2012446447437440
10/24/2012431443429438
10/25/2012434435421422
10/26/2012427428418420
10/29/2012419422410417
10/30/2012410418403408
10/31/2012413425412425
11/01/2012425426420420
11/02/2012428428418422
11/05/2012408430407419
11/06/2012415422414419
11/07/2012421429418423
11/08/2012415419414419
11/09/2012414415407412
11/12/2012411412406408
11/13/2012411419409419
11/14/2012416417410412
11/15/2012409412403410
11/16/2012409410402406
11/19/2012414429414426
11/20/2012435441431435
11/21/2012437439430435
11/22/2012437438421425
11/26/2012433434412413
11/27/2012419421415418
11/28/2012416427416420
11/29/2012426438424436
11/30/2012441455438440
12/03/2012434439433434
12/04/2012440444439443
12/05/2012443451441445
12/06/2012452452444446
12/07/2012449449437445
12/10/2012452452440443
12/11/2012443448441447
12/12/2012450456448453
12/13/2012457457451453
12/14/2012454458452456
12/17/2012462462455458
12/18/2012461474459467
12/19/2012475477471471
12/20/2012476478468471
12/21/2012472477468474
12/25/2012479480468472
12/26/2012471478470477
12/27/2012490492480483
12/28/2012487487477483