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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 507.6602
CLOSE 506.9988

Low

LOW 425

High

HIGH 556
DATEOPENHIGHLOWCLOSE
01/06/2014541545531537
01/07/2014536537530531
01/08/2014537541534538
01/09/2014540540525526
01/10/2014522534521527
01/14/2014525529522522
01/15/2014535541532539
01/16/2014546553545546
01/17/2014545550542550
01/20/2014543547538543
01/21/2014535540534540
01/22/2014533535524533
01/23/2014535538530532
01/24/2014528533525531
01/27/2014516518509513
01/28/2014514515506506
01/29/2014512515509509
01/30/2014502504496499
01/31/2014502509494497
02/03/2014498504490491
02/04/2014483487467468
02/05/2014475477464470
02/06/2014476486466479
02/07/2014486491481487
02/10/2014494496485494
02/12/2014497501491494
02/13/2014495495482483
02/14/2014498502488494
02/17/2014497502489500
02/18/2014504511498507
02/19/2014510524508520
02/20/2014518524504505
02/21/2014511532511528
02/24/2014526540525533
02/25/2014538547534546
02/26/2014545546535537
02/27/2014534539528531
02/28/2014528534524527
03/03/2014524531520525
03/04/2014521533518530
03/05/2014535543530536
03/06/2014536539531538
03/07/2014542549542547
03/10/2014542543535538
03/11/2014540551539549
03/12/2014543543528530
03/13/2014524531522527
03/14/2014512519511513
03/17/2014507513506509
03/18/2014516517510511
03/19/2014514522511513
03/20/2014516519505505
03/24/2014509511488491
03/25/2014483495475492
03/26/2014493498488496
03/27/2014480489472486
03/28/2014483486477482
03/31/2014491497490497
04/01/2014496496485493
04/02/2014493503490500
04/03/2014502507499500
04/04/2014497505496503
04/07/2014500506498502
04/08/2014499501488491
04/09/2014483489482487
04/10/2014490492482483
04/11/2014478490477488
04/14/2014490498488494
04/15/2014499502493495
04/16/2014500511498511
04/17/2014512519510514
04/18/2014515518512516
04/21/2014520532517528
04/22/2014528532521523
04/23/2014526526514526
04/24/2014524534523529
04/25/2014528534526528
04/28/2014521529520527
04/30/2014527535525530
05/01/2014530535528534
05/02/2014530534526534
05/07/2014529529513515
05/08/2014518523514519
05/09/2014520523479509
05/12/2014505508498499
05/13/2014512513506511
05/14/2014512513504511
05/15/2014505521503521
05/16/2014516516510514
05/19/2014510514508510
05/20/2014511512503506
05/21/2014511519510517
05/22/2014520529519523
05/23/2014526537525532
05/26/2014536536529535
05/27/2014535538531532
05/28/2014534535523524
05/29/2014523527518525
05/30/2014526533522530
06/02/2014530535527532
06/03/2014538545536542
06/04/2014539544532544
06/05/2014543545539544
06/06/2014544549543548
06/09/2014550555547547
06/10/2014544545537540
06/11/2014541547538544
06/12/2014541549538548
06/13/2014538547538540
06/16/2014538540532537
06/17/2014538540527529
06/18/2014529536526533
06/19/2014531545530541
06/20/2014541542534536
06/23/2014536547535546
06/24/2014540548533546
06/25/2014545552543548
06/26/2014549551545548
06/27/2014549549537539
06/30/2014543546537542
07/01/2014543551540549
07/02/2014552556550555
07/03/2014555555530537
07/04/2014539540531533
07/07/2014532534529530
07/08/2014535536528532
07/09/2014529540529536
07/10/2014533539530531
07/11/2014528535527532
07/14/2014536539534537
07/15/2014538544533536
07/16/2014548552538539
07/17/2014543545539542
07/18/2014538540536538
07/22/2014540.9541.8538539
07/23/2014541541.5536.3537.8
07/24/2014535.6541.3535.3539.1
07/25/2014547548540.4543.7
07/28/2014539.3542.5537.3541.6
07/29/2014541.6541.6536.2539.9
07/30/2014540540535.3536.5
07/31/2014536.8537528534.5
08/01/2014530.1538527.5532.3
08/04/2014528531.3522529.3
08/05/2014529.5534.4523.3525.4
08/06/2014522.3527.8521.4523.9
08/07/2014522.3525517.2524.8
08/08/2014519.4520.3509.1511.1
08/11/2014519519.9514.1518.6
08/12/2014522.4526.8520.7523.1
08/13/2014524.6526522.6524.9
08/14/2014526.1528.4524.2526
08/15/2014524.1525514.6517.6
08/18/2014522522514.7519.8
08/19/2014524531.9521.7530.7
08/20/2014534539.3530.5532.1
08/21/2014533.2541.2533539.1
08/22/2014542542.8536.7538.3
08/25/2014542542.3535.2536
08/26/2014536.5539.8533.1534.8
08/27/2014534.9540.7533.8537.5
08/28/2014537540.7536.8539.9
08/29/2014537.2541.2534.8534.8
09/01/2014534.7536.6531.8533.5
09/02/2014533.5539.1533537.2
09/03/2014537.2537.6530.5533.5
09/04/2014531.9532527.9529.5
09/05/2014530.8534.2527.9528
09/08/2014529.4529.5520.9522.1
09/09/2014522.8525.4518.6518.6
09/10/2014519.8528519527.9
09/11/2014530534.9525.3532.9
09/12/2014530.8533.7525526
09/16/2014527527521.4523.8
09/17/2014523523.8519.1519.3
09/18/2014524.4524.5519.6521.2
09/19/2014523.4524.8520.2521
09/22/2014521525520.7524.6
09/24/2014525.4525.4516.5519
09/25/2014523526.4519.3526.4
09/26/2014517.1523515.1522.4
09/29/2014521.7524.2515515.5
09/30/2014515.5515.8504.8505.5
10/01/2014504.1506499.5500.7
10/02/2014499501.5492493.8
10/03/2014492.3498.5489493
10/06/2014502.5503.4496.4497.7
10/07/2014498498.5492.8493.7
10/08/2014489492.9485.4491.5
10/09/2014491.5493.7487.4488
10/10/2014482.5485.1478.3481.3
10/14/2014475476.5469.1469.9
10/15/2014470470.9462467.5
10/16/2014455.9455.9443.1448.5
10/17/2014455457.4448.9448.9
10/20/2014456.2461.4455.3459.9
10/21/2014465469.9450.2452.6
10/22/2014457.3459.5450.5457.2
10/23/2014453.9454.1445448.1
10/24/2014457.3459447.5449.1
10/27/2014451.5454.5449.2452.2
10/28/2014452.3458.3443.1443.9
10/29/2014449.1456.8447.8455.3
10/30/2014455.6460.6455459
10/31/2014463.3479.9462.4475.2
11/04/2014494.8495467.7468.9
11/05/2014462.5463.4450.3455
11/06/2014458.7463.3452.2453.3
11/07/2014452.5456.3449.2453.9
11/10/2014453.6457.5451.1457.4
11/11/2014455.2459.8452.2453.8
11/12/2014457457.7451.2451.7
11/13/2014451.6461.2451.4459.3
11/14/2014459.8460.9446.1449.5
11/17/2014448.9449435.2436.5
11/18/2014437439.1435436.1
11/19/2014436.1438.6433.3437.1
11/20/2014438.8442.3435441
11/21/2014444.2455442.5453.8
11/25/2014458460453.5459.4
11/26/2014458.5460.7454.5455.1
11/27/2014457.4459.4452452.2
11/28/2014450450.9440.1441.6
12/01/2014444.8445436437.1
12/02/2014439.6445437.7444
12/03/2014446449.3442442.4
12/04/2014445.8447.8444.1447.2
12/05/2014446447440.6443.2
12/08/2014445447.4442.4446.6
12/09/2014442448.3440446.4
12/10/2014444.8446.5442.1444.1
12/11/2014441.3442.1437.9439.2
12/12/2014436438.6435435
12/15/2014433.4436.4426.2434.6
12/16/2014431.9434.2425.5426.2
12/17/2014425434.9425432.1
12/18/2014440448.8439.8447.4
12/19/2014452.6453445.8451.4
12/22/2014471.4484.2469.4480.5
12/24/2014480.5480.8475477.5
12/25/2014469.5476.1465.1476
12/26/2014477.8481.9473.9474.7
12/29/2014475.8476467.4471.7
12/30/2014469.8474.5468.7469.8