5020.T
ENEOS Holdings, Inc.
06:30:00
1264 ¥
0.0000 (%0.00)
Previous Close: 1226.5
Day Low₺1192.5
Day High₺1264
5020.T: ENEOS Holdings, Inc. Historical Data
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 490.9725
CLOSE 490.9574
Low
LOW 417.1
High
HIGH 568
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2015 | 468.7 | 471 | 462.3 | 467.1 |
| 01/06/2015 | 459.1 | 460 | 452.1 | 454.1 |
| 01/07/2015 | 449.9 | 450.5 | 443.4 | 443.8 |
| 01/08/2015 | 450.5 | 450.6 | 444 | 444.9 |
| 01/09/2015 | 447.4 | 448.2 | 441.1 | 444.7 |
| 01/13/2015 | 440 | 446.8 | 435 | 437.8 |
| 01/14/2015 | 435 | 435.2 | 419.2 | 420.4 |
| 01/15/2015 | 423.3 | 429 | 420.1 | 426.1 |
| 01/16/2015 | 420 | 425.7 | 417.1 | 425.6 |
| 01/19/2015 | 430.4 | 436.4 | 429.3 | 430 |
| 01/20/2015 | 431.7 | 438.9 | 429 | 438.9 |
| 01/21/2015 | 437.9 | 440.6 | 433.7 | 439.5 |
| 01/22/2015 | 441.5 | 446.9 | 440.1 | 446.9 |
| 01/23/2015 | 448 | 449.6 | 445.2 | 447.5 |
| 01/26/2015 | 445 | 445.2 | 437.5 | 443.6 |
| 01/27/2015 | 445.1 | 445.6 | 437 | 445.1 |
| 01/28/2015 | 439.1 | 444.7 | 438.1 | 443.3 |
| 01/29/2015 | 440.1 | 443.3 | 435.2 | 435.8 |
| 01/30/2015 | 438.5 | 438.9 | 435 | 435.8 |
| 02/02/2015 | 436 | 446 | 436 | 438.2 |
| 02/03/2015 | 446.7 | 458.6 | 443.5 | 452.2 |
| 02/04/2015 | 462 | 463.5 | 451 | 457.4 |
| 02/05/2015 | 451.3 | 458.3 | 450 | 455.2 |
| 02/06/2015 | 462 | 474.5 | 462 | 473.2 |
| 02/09/2015 | 469.3 | 473.7 | 461 | 468.8 |
| 02/10/2015 | 463.1 | 471.2 | 460.6 | 471.2 |
| 02/12/2015 | 472.5 | 475 | 463.1 | 464.1 |
| 02/13/2015 | 464.1 | 470.4 | 464 | 468.5 |
| 02/16/2015 | 471.1 | 476.2 | 469 | 475 |
| 02/17/2015 | 475.7 | 480.4 | 475.1 | 476.7 |
| 02/18/2015 | 477.7 | 477.8 | 470.4 | 471.1 |
| 02/19/2015 | 471.1 | 472.8 | 466.7 | 468.5 |
| 02/20/2015 | 468.1 | 473.9 | 465.2 | 466.7 |
| 02/23/2015 | 467.1 | 468.6 | 465.2 | 467 |
| 02/24/2015 | 467.7 | 475.3 | 467.1 | 475.1 |
| 02/25/2015 | 478.3 | 483.6 | 478.3 | 483 |
| 02/26/2015 | 485 | 491.6 | 485 | 490.6 |
| 02/27/2015 | 492 | 492.2 | 484.2 | 484.9 |
| 03/02/2015 | 485 | 489.7 | 480 | 487 |
| 03/03/2015 | 487 | 487.4 | 482.5 | 487.3 |
| 03/04/2015 | 486.9 | 491.8 | 485 | 486.8 |
| 03/05/2015 | 486 | 491 | 485 | 489.5 |
| 03/06/2015 | 489.6 | 491 | 487 | 489.6 |
| 03/09/2015 | 490.5 | 494.4 | 487.1 | 492.3 |
| 03/10/2015 | 494 | 494.9 | 489.5 | 490.5 |
| 03/11/2015 | 487 | 487.1 | 480.7 | 484.2 |
| 03/12/2015 | 481.1 | 483 | 475.2 | 482.6 |
| 03/13/2015 | 483.7 | 487 | 480.4 | 484.5 |
| 03/16/2015 | 480.5 | 483.4 | 476.1 | 476.7 |
| 03/17/2015 | 478.6 | 479.6 | 475 | 478.1 |
| 03/18/2015 | 475.1 | 479.1 | 473.1 | 479.1 |
| 03/19/2015 | 481.3 | 486.2 | 478.1 | 480.5 |
| 03/20/2015 | 480.8 | 480.9 | 475.7 | 478.5 |
| 03/23/2015 | 482.6 | 484.8 | 480.4 | 481.8 |
| 03/24/2015 | 481.8 | 487.9 | 480 | 486.4 |
| 03/25/2015 | 489.4 | 489.9 | 480.8 | 482 |
| 03/26/2015 | 483.3 | 492.9 | 481.4 | 488.9 |
| 03/27/2015 | 483.8 | 490.1 | 472.6 | 476.4 |
| 03/30/2015 | 470 | 471 | 456.9 | 462.9 |
| 03/31/2015 | 467 | 469.8 | 461.7 | 462.2 |
| 04/01/2015 | 463 | 464 | 455.8 | 456.4 |
| 04/02/2015 | 459.1 | 464.3 | 458.3 | 460.5 |
| 04/03/2015 | 464.4 | 466 | 460.8 | 463.7 |
| 04/06/2015 | 460.2 | 464.3 | 457.7 | 463.9 |
| 04/07/2015 | 470 | 483.8 | 470 | 482.5 |
| 04/08/2015 | 488.6 | 492.9 | 486.5 | 488.5 |
| 04/09/2015 | 483.4 | 486 | 478.5 | 483 |
| 04/10/2015 | 485.9 | 487.5 | 483.2 | 483.8 |
| 04/13/2015 | 486.1 | 489.1 | 484.1 | 487.4 |
| 04/14/2015 | 487 | 492.6 | 485.9 | 491.7 |
| 04/15/2015 | 491.7 | 491.9 | 486.5 | 488.7 |
| 04/16/2015 | 494.1 | 514.4 | 494.1 | 507.9 |
| 04/17/2015 | 514 | 524 | 513 | 519.1 |
| 04/20/2015 | 517.7 | 520.6 | 512.2 | 516.5 |
| 04/21/2015 | 518.5 | 518.5 | 512.2 | 517.6 |
| 04/22/2015 | 513.5 | 514 | 509 | 510 |
| 04/23/2015 | 510.5 | 517.5 | 510.2 | 512.5 |
| 04/24/2015 | 516.9 | 525.6 | 516.8 | 521 |
| 04/27/2015 | 522 | 524.7 | 519.2 | 521.2 |
| 04/28/2015 | 523.6 | 529.8 | 522.9 | 527.6 |
| 04/30/2015 | 527.1 | 528.4 | 520.7 | 522.7 |
| 05/01/2015 | 520.1 | 522.4 | 515.8 | 521.7 |
| 05/07/2015 | 520 | 525.3 | 518.2 | 523.1 |
| 05/08/2015 | 520.9 | 522.5 | 510.5 | 514.6 |
| 05/11/2015 | 521 | 533 | 520 | 528.8 |
| 05/12/2015 | 531 | 540 | 528.5 | 540 |
| 05/13/2015 | 540 | 547.9 | 539.9 | 545.2 |
| 05/14/2015 | 540.1 | 546.5 | 538.5 | 542.7 |
| 05/15/2015 | 542.3 | 542.4 | 533.9 | 538.4 |
| 05/18/2015 | 540.9 | 547.8 | 537.4 | 546.4 |
| 05/19/2015 | 546 | 546.8 | 540.9 | 544.8 |
| 05/20/2015 | 549 | 549 | 527.6 | 529.4 |
| 05/21/2015 | 531.2 | 533.9 | 526.3 | 527.9 |
| 05/22/2015 | 532.9 | 538.3 | 530 | 533.4 |
| 05/25/2015 | 530.7 | 539.8 | 525.7 | 538.6 |
| 05/26/2015 | 548.9 | 555.9 | 542.6 | 553.6 |
| 05/27/2015 | 549.6 | 553.5 | 545.7 | 553.5 |
| 05/28/2015 | 554 | 554 | 547.1 | 552 |
| 05/29/2015 | 550.1 | 556.4 | 548.3 | 549.5 |
| 06/01/2015 | 547.2 | 558.9 | 544.1 | 557.3 |
| 06/02/2015 | 559 | 568 | 558.7 | 558.8 |
| 06/03/2015 | 557.9 | 562.3 | 555.2 | 561.9 |
| 06/04/2015 | 564 | 566.8 | 556.3 | 560.4 |
| 06/05/2015 | 557.4 | 559 | 546.8 | 550.3 |
| 06/08/2015 | 553.9 | 561.4 | 551.3 | 558.4 |
| 06/09/2015 | 554 | 564.7 | 553.9 | 556.8 |
| 06/10/2015 | 560.2 | 564.3 | 555.4 | 558.1 |
| 06/11/2015 | 561.1 | 563.9 | 550.7 | 553 |
| 06/12/2015 | 555.6 | 555.6 | 547.5 | 550.6 |
| 06/15/2015 | 547.5 | 548.4 | 538.2 | 542.4 |
| 06/16/2015 | 542.5 | 544.9 | 532.4 | 541.6 |
| 06/17/2015 | 543.7 | 548.7 | 541.7 | 544.7 |
| 06/18/2015 | 539.8 | 545.4 | 529.6 | 532.7 |
| 06/19/2015 | 532 | 532.6 | 525.1 | 528.3 |
| 06/22/2015 | 526.9 | 531.8 | 521.6 | 527 |
| 06/23/2015 | 532.5 | 538 | 529.4 | 534.1 |
| 06/24/2015 | 537.6 | 539.6 | 532.5 | 534.1 |
| 06/25/2015 | 534.1 | 541.2 | 533.9 | 539.1 |
| 06/26/2015 | 540.3 | 540.7 | 528.1 | 537.7 |
| 06/29/2015 | 530.5 | 536.2 | 526 | 532.5 |
| 06/30/2015 | 528.1 | 533.7 | 526.4 | 528.2 |
| 07/01/2015 | 533.4 | 533.5 | 522.5 | 524.7 |
| 07/02/2015 | 525.6 | 526.3 | 521 | 525 |
| 07/03/2015 | 522.5 | 523 | 518.1 | 519.6 |
| 07/06/2015 | 513.8 | 516.4 | 509.5 | 514.1 |
| 07/07/2015 | 510 | 518.6 | 508.2 | 515.6 |
| 07/08/2015 | 512.2 | 513.8 | 501.5 | 502.1 |
| 07/09/2015 | 495.2 | 502.8 | 493 | 501.3 |
| 07/10/2015 | 501.9 | 509.5 | 500.4 | 505.4 |
| 07/13/2015 | 508.7 | 514.6 | 504 | 506.1 |
| 07/14/2015 | 513 | 526.1 | 510.1 | 521 |
| 07/15/2015 | 526.7 | 529.9 | 522.7 | 527 |
| 07/16/2015 | 527 | 527.2 | 518.5 | 525.4 |
| 07/17/2015 | 522.5 | 524.8 | 519 | 523.7 |
| 07/21/2015 | 529.9 | 530 | 507.2 | 510.3 |
| 07/22/2015 | 513.5 | 521.7 | 511.6 | 516.4 |
| 07/23/2015 | 511.8 | 512 | 504.5 | 505.4 |
| 07/24/2015 | 509 | 509.3 | 503.1 | 504.4 |
| 07/27/2015 | 501.5 | 505.8 | 499.1 | 502.7 |
| 07/28/2015 | 499.5 | 503.3 | 495.6 | 500.2 |
| 07/29/2015 | 506 | 511 | 499.7 | 500.5 |
| 07/30/2015 | 505.3 | 534 | 505.3 | 526.7 |
| 07/31/2015 | 524.8 | 529.5 | 518.9 | 529.1 |
| 08/03/2015 | 521 | 522.1 | 503.3 | 505.6 |
| 08/04/2015 | 503.4 | 512 | 499.6 | 504.7 |
| 08/05/2015 | 505.8 | 510.8 | 502.2 | 503.7 |
| 08/06/2015 | 503.9 | 509.8 | 501.1 | 506.7 |
| 08/07/2015 | 504 | 514.4 | 504 | 508.3 |
| 08/10/2015 | 507 | 512.9 | 504.3 | 509.8 |
| 08/11/2015 | 520 | 523.8 | 515.2 | 517 |
| 08/12/2015 | 511.1 | 512.7 | 506.7 | 509.8 |
| 08/13/2015 | 510.1 | 513.2 | 505.1 | 507.1 |
| 08/14/2015 | 502.5 | 502.6 | 496.5 | 498.2 |
| 08/17/2015 | 497.1 | 499 | 495 | 498 |
| 08/18/2015 | 490 | 490.1 | 478.2 | 479.9 |
| 08/19/2015 | 479.9 | 483.6 | 477.2 | 478.6 |
| 08/20/2015 | 475 | 475.1 | 464.1 | 468.3 |
| 08/21/2015 | 467.5 | 474.3 | 462.5 | 466.1 |
| 08/24/2015 | 454.1 | 455.8 | 445.2 | 447.9 |
| 08/25/2015 | 440 | 444.8 | 426.1 | 431.4 |
| 08/26/2015 | 443.9 | 449.4 | 432 | 445.8 |
| 08/27/2015 | 450 | 451.4 | 443 | 443.5 |
| 08/28/2015 | 459.5 | 478 | 456.2 | 469 |
| 08/31/2015 | 472 | 472.4 | 460 | 468.9 |
| 09/01/2015 | 470.1 | 473.6 | 455.2 | 455.5 |
| 09/02/2015 | 448 | 452.5 | 441.5 | 442.1 |
| 09/03/2015 | 446.3 | 452.6 | 445 | 446.1 |
| 09/04/2015 | 447.5 | 447.6 | 435.4 | 440.2 |
| 09/07/2015 | 438.5 | 444.4 | 435.1 | 441.8 |
| 09/08/2015 | 442.7 | 453.8 | 441.9 | 447.2 |
| 09/09/2015 | 468.8 | 480.8 | 463.2 | 479.1 |
| 09/10/2015 | 466 | 466.4 | 452.6 | 458.8 |
| 09/11/2015 | 452 | 456 | 447.7 | 451.1 |
| 09/14/2015 | 447.9 | 448.1 | 440.8 | 446.1 |
| 09/15/2015 | 448.4 | 452.5 | 441.1 | 445.5 |
| 09/16/2015 | 452 | 454.9 | 447.5 | 451.7 |
| 09/17/2015 | 459.1 | 463 | 450 | 453.3 |
| 09/18/2015 | 455.1 | 460.8 | 449.3 | 453.4 |
| 09/24/2015 | 451 | 460 | 447.1 | 454 |
| 09/25/2015 | 454.8 | 459.2 | 449.1 | 457.5 |
| 09/28/2015 | 449.1 | 450.2 | 440.4 | 444.8 |
| 09/29/2015 | 437.7 | 437.7 | 422.5 | 425.6 |
| 09/30/2015 | 427.3 | 432.1 | 423.8 | 430.9 |
| 10/01/2015 | 432 | 444.8 | 430.2 | 438.7 |
| 10/02/2015 | 432.6 | 439.8 | 432.4 | 438.8 |
| 10/05/2015 | 445.6 | 456.4 | 443.8 | 450.1 |
| 10/06/2015 | 458.3 | 469.9 | 455.2 | 463.6 |
| 10/07/2015 | 471 | 482.1 | 470.1 | 477.6 |
| 10/08/2015 | 474 | 482.7 | 470.3 | 479.4 |
| 10/09/2015 | 491 | 497.8 | 490.6 | 493.3 |
| 10/13/2015 | 474 | 489 | 470.4 | 487.1 |
| 10/14/2015 | 481.7 | 481.9 | 472.8 | 478.7 |
| 10/15/2015 | 477.1 | 481.9 | 473 | 478.8 |
| 10/16/2015 | 481.8 | 489.9 | 479.9 | 485.4 |
| 10/19/2015 | 485.5 | 487.2 | 476 | 480.7 |
| 10/20/2015 | 482 | 484.7 | 470.1 | 476.4 |
| 10/21/2015 | 476.8 | 488.9 | 475.4 | 486.4 |
| 10/22/2015 | 482 | 488.9 | 481 | 483.3 |
| 10/23/2015 | 488.8 | 490.6 | 482 | 485.8 |
| 10/26/2015 | 492.3 | 492.9 | 483.3 | 485.5 |
| 10/27/2015 | 482 | 483.9 | 465.7 | 466.6 |
| 10/28/2015 | 464.6 | 473.9 | 462.4 | 470.3 |
| 10/29/2015 | 478.3 | 480.3 | 467.5 | 470.4 |
| 10/30/2015 | 473 | 478 | 467.5 | 476 |
| 11/02/2015 | 473 | 475.7 | 468.3 | 474.2 |
| 11/04/2015 | 480 | 498.5 | 479.7 | 492.3 |
| 11/05/2015 | 484.7 | 490.8 | 479.1 | 480.1 |
| 11/06/2015 | 483.2 | 485 | 470.5 | 473.5 |
| 11/09/2015 | 477.2 | 479 | 472.2 | 479 |
| 11/10/2015 | 471.4 | 477.5 | 470.2 | 473.7 |
| 11/11/2015 | 470.6 | 478 | 469.7 | 471.7 |
| 11/12/2015 | 469 | 473.1 | 462.7 | 469.9 |
| 11/13/2015 | 465.4 | 467.9 | 458.8 | 462.7 |
| 11/16/2015 | 470.7 | 486.1 | 470 | 482.1 |
| 11/17/2015 | 484.8 | 501.4 | 482.2 | 498.5 |
| 11/18/2015 | 497.2 | 498.4 | 488.6 | 493 |
| 11/19/2015 | 499 | 503.5 | 492.5 | 497.2 |
| 11/20/2015 | 493.1 | 499.6 | 489.2 | 499.6 |
| 11/24/2015 | 497.8 | 499.1 | 492.5 | 497.9 |
| 11/25/2015 | 500.6 | 511.3 | 500.3 | 504 |
| 11/26/2015 | 504 | 508.2 | 498.6 | 501.4 |
| 11/27/2015 | 503.5 | 508.5 | 501.4 | 503.6 |
| 11/30/2015 | 501.2 | 502.4 | 495.5 | 499.3 |
| 12/01/2015 | 500 | 506.2 | 497.7 | 504.2 |
| 12/02/2015 | 504.1 | 507.4 | 500.4 | 503.3 |
| 12/03/2015 | 502.4 | 517.5 | 499.7 | 516.8 |
| 12/04/2015 | 513 | 517.4 | 510.5 | 516 |
| 12/07/2015 | 515.3 | 518.4 | 510.3 | 517.6 |
| 12/08/2015 | 511.7 | 511.7 | 496.2 | 498.2 |
| 12/09/2015 | 497.5 | 511.6 | 492.2 | 505.9 |
| 12/10/2015 | 507.9 | 515.4 | 505.1 | 509.1 |
| 12/11/2015 | 500 | 511.3 | 499.9 | 510.3 |
| 12/14/2015 | 501.1 | 502.7 | 492.2 | 497.8 |
| 12/15/2015 | 493.5 | 494.8 | 486.5 | 486.9 |
| 12/16/2015 | 496.6 | 507.3 | 496.6 | 505 |
| 12/17/2015 | 508.6 | 514.5 | 505.9 | 510.4 |
| 12/18/2015 | 508.1 | 513.1 | 491 | 491.3 |
| 12/21/2015 | 491.1 | 502.4 | 491 | 496.8 |
| 12/22/2015 | 493.1 | 498.4 | 487.5 | 496.9 |
| 12/24/2015 | 504.1 | 513.9 | 503.6 | 506.7 |
| 12/25/2015 | 513.4 | 513.4 | 503 | 504.4 |
| 12/28/2015 | 505.4 | 509.4 | 500 | 507.7 |
| 12/29/2015 | 503.9 | 510.5 | 499.8 | 509.7 |
| 12/30/2015 | 513 | 517 | 508 | 508.4 |