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
2016 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 430.1208
CLOSE 429.6976
Low
LOW 361.9
High
HIGH 531.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2016 | 508.4 | 517.3 | 504.4 | 513 |
| 01/05/2016 | 508.7 | 511.5 | 501.1 | 504.7 |
| 01/06/2016 | 499.1 | 500.1 | 482.1 | 486.5 |
| 01/07/2016 | 482.8 | 484.9 | 471.9 | 474.2 |
| 01/08/2016 | 469 | 475.2 | 466.1 | 467.8 |
| 01/12/2016 | 452.6 | 459.8 | 441.4 | 441.6 |
| 01/13/2016 | 445 | 449.5 | 442.3 | 447.1 |
| 01/14/2016 | 436.1 | 437.4 | 427.7 | 435.1 |
| 01/15/2016 | 438.7 | 447.7 | 431.1 | 433.6 |
| 01/18/2016 | 424.6 | 432.6 | 420.1 | 429.6 |
| 01/19/2016 | 429.7 | 435 | 425 | 434 |
| 01/20/2016 | 431.6 | 431.7 | 410.2 | 411.3 |
| 01/21/2016 | 411.3 | 419.8 | 404.8 | 404.9 |
| 01/22/2016 | 421.9 | 429.3 | 416.8 | 428.2 |
| 01/25/2016 | 440.6 | 441.8 | 433.3 | 438 |
| 01/26/2016 | 434.7 | 437.5 | 427.7 | 431.7 |
| 01/27/2016 | 439.2 | 448.5 | 439.2 | 446 |
| 01/28/2016 | 446.3 | 446.6 | 435.6 | 438.1 |
| 01/29/2016 | 445.6 | 460.2 | 439 | 456 |
| 02/01/2016 | 459 | 463.9 | 456.1 | 458.5 |
| 02/02/2016 | 451.1 | 454.9 | 439.9 | 442.5 |
| 02/03/2016 | 442 | 460.8 | 429.2 | 457.7 |
| 02/04/2016 | 466 | 481 | 462.1 | 468.1 |
| 02/05/2016 | 474.8 | 486.6 | 472.7 | 484.2 |
| 02/08/2016 | 472 | 477 | 459.8 | 473.6 |
| 02/09/2016 | 449.9 | 458.8 | 446 | 452.9 |
| 02/10/2016 | 450.9 | 455.8 | 436.7 | 443.2 |
| 02/12/2016 | 431.5 | 446.1 | 423.6 | 424.2 |
| 02/15/2016 | 440.2 | 461.5 | 438.3 | 456.5 |
| 02/16/2016 | 450.6 | 462.1 | 450.6 | 453.9 |
| 02/17/2016 | 447.6 | 448 | 426.3 | 434.5 |
| 02/18/2016 | 456 | 470.9 | 452.7 | 462 |
| 02/19/2016 | 454 | 458 | 441.2 | 447 |
| 02/22/2016 | 443.3 | 449.5 | 440.1 | 445.2 |
| 02/23/2016 | 456.7 | 461.7 | 441.6 | 442.7 |
| 02/24/2016 | 437 | 448.3 | 436 | 446.8 |
| 02/25/2016 | 450.5 | 456.3 | 448.1 | 450.8 |
| 02/26/2016 | 453.9 | 458.3 | 448.3 | 453.1 |
| 02/29/2016 | 453.9 | 454.3 | 439.1 | 439.1 |
| 03/01/2016 | 438.4 | 443.8 | 434 | 442 |
| 03/02/2016 | 453.3 | 458.6 | 449.6 | 457.6 |
| 03/03/2016 | 465.6 | 470.5 | 464.3 | 470.5 |
| 03/04/2016 | 470.3 | 480.9 | 464.6 | 479.3 |
| 03/07/2016 | 475.3 | 476.4 | 466.9 | 469.9 |
| 03/08/2016 | 473.7 | 479.3 | 460.5 | 463.7 |
| 03/09/2016 | 456.5 | 458 | 449 | 456.6 |
| 03/10/2016 | 463.3 | 463.4 | 456.6 | 458.9 |
| 03/11/2016 | 449.7 | 462.8 | 449 | 457.8 |
| 03/14/2016 | 462.8 | 464.6 | 458.2 | 460.1 |
| 03/15/2016 | 459 | 459.6 | 452.1 | 456.2 |
| 03/16/2016 | 452.1 | 460.4 | 446.7 | 451.7 |
| 03/17/2016 | 459.7 | 462.3 | 452.9 | 454.7 |
| 03/18/2016 | 458.5 | 467.4 | 453.5 | 457.3 |
| 03/22/2016 | 467 | 469.7 | 454.7 | 459.2 |
| 03/23/2016 | 459.1 | 460 | 452 | 454.9 |
| 03/24/2016 | 450.3 | 453 | 438 | 443.7 |
| 03/25/2016 | 447.8 | 450.3 | 442.6 | 447.2 |
| 03/28/2016 | 448 | 449.7 | 442.5 | 449 |
| 03/29/2016 | 444 | 446.7 | 439.8 | 441.5 |
| 03/30/2016 | 435 | 439.5 | 428.8 | 434.1 |
| 03/31/2016 | 434.4 | 438.9 | 431.2 | 433.8 |
| 04/01/2016 | 437.7 | 437.8 | 421.4 | 423 |
| 04/04/2016 | 422.6 | 428.9 | 421.7 | 425.1 |
| 04/05/2016 | 420 | 423.8 | 408.5 | 410.3 |
| 04/06/2016 | 414.2 | 417.6 | 407.4 | 408.7 |
| 04/07/2016 | 413.6 | 427.2 | 413.6 | 420.6 |
| 04/08/2016 | 419.8 | 435 | 415.1 | 430.6 |
| 04/11/2016 | 432.3 | 438.8 | 428.6 | 436.7 |
| 04/12/2016 | 433.7 | 445.5 | 431.6 | 442.4 |
| 04/13/2016 | 448 | 454 | 444 | 452.8 |
| 04/14/2016 | 458 | 461.9 | 455.6 | 459.2 |
| 04/15/2016 | 457.4 | 459.7 | 453.1 | 455.2 |
| 04/18/2016 | 435.3 | 456.9 | 432.4 | 455.4 |
| 04/19/2016 | 462.5 | 466.8 | 458.5 | 463.4 |
| 04/20/2016 | 469 | 477.3 | 467.3 | 472.1 |
| 04/21/2016 | 480 | 483.7 | 473.6 | 481.8 |
| 04/22/2016 | 476.3 | 482.8 | 475.4 | 481.4 |
| 04/25/2016 | 483 | 483.4 | 474.1 | 480.5 |
| 04/26/2016 | 480.3 | 482.7 | 474 | 480.9 |
| 04/27/2016 | 483 | 486.8 | 480.2 | 481.1 |
| 04/28/2016 | 485.1 | 492.8 | 468.9 | 470.6 |
| 05/02/2016 | 450 | 460.4 | 447.1 | 459.3 |
| 05/06/2016 | 454.3 | 457.1 | 449.6 | 452.9 |
| 05/09/2016 | 458 | 458.9 | 449.9 | 449.9 |
| 05/10/2016 | 445.1 | 451 | 441 | 447.7 |
| 05/11/2016 | 450 | 453.4 | 437.6 | 442.7 |
| 05/12/2016 | 443.4 | 448.9 | 440.1 | 446.2 |
| 05/13/2016 | 446.8 | 448 | 432.8 | 433.7 |
| 05/16/2016 | 430.4 | 433.9 | 423.3 | 425 |
| 05/17/2016 | 425 | 432 | 424.9 | 427.4 |
| 05/18/2016 | 426.5 | 437.8 | 426.1 | 434.8 |
| 05/19/2016 | 432.9 | 434 | 421.2 | 422.8 |
| 05/20/2016 | 422.8 | 423.4 | 418.3 | 422.3 |
| 05/23/2016 | 422 | 426.7 | 419.5 | 424.2 |
| 05/24/2016 | 424.6 | 425.1 | 421.4 | 422.5 |
| 05/25/2016 | 428 | 429 | 423.2 | 424.2 |
| 05/26/2016 | 432 | 434.7 | 429.5 | 430 |
| 05/27/2016 | 433.4 | 437.5 | 431.2 | 432.9 |
| 05/30/2016 | 436 | 436.1 | 431.4 | 434.3 |
| 05/31/2016 | 435.7 | 435.7 | 427 | 433 |
| 06/01/2016 | 430.6 | 432.5 | 426 | 427.5 |
| 06/02/2016 | 425.3 | 426.8 | 419.4 | 419.5 |
| 06/03/2016 | 421.6 | 424.6 | 420 | 424.6 |
| 06/06/2016 | 419.4 | 426.5 | 418 | 426.5 |
| 06/07/2016 | 430.6 | 433.7 | 429.5 | 432.8 |
| 06/08/2016 | 435.6 | 442.7 | 434 | 441.1 |
| 06/09/2016 | 442.5 | 448.8 | 442.5 | 445 |
| 06/10/2016 | 441.9 | 442.8 | 428.1 | 432 |
| 06/13/2016 | 424.1 | 425.3 | 415.9 | 415.9 |
| 06/14/2016 | 418.6 | 421.7 | 412 | 413.3 |
| 06/15/2016 | 411.3 | 414.5 | 406.6 | 410.2 |
| 06/16/2016 | 410.2 | 413.6 | 401.4 | 401.8 |
| 06/17/2016 | 404.3 | 408.1 | 402.1 | 404.1 |
| 06/20/2016 | 409.8 | 415.8 | 408 | 410 |
| 06/21/2016 | 410 | 417.8 | 407 | 414.9 |
| 06/22/2016 | 415.8 | 420.6 | 411.6 | 412.2 |
| 06/23/2016 | 413.7 | 416.2 | 410.5 | 414.5 |
| 06/24/2016 | 417.4 | 417.4 | 388 | 391 |
| 06/27/2016 | 396.1 | 397 | 378.1 | 383.2 |
| 06/28/2016 | 381.9 | 388.4 | 376.8 | 381.6 |
| 06/29/2016 | 387.3 | 393.6 | 384.1 | 393.4 |
| 06/30/2016 | 398.9 | 400.9 | 395.3 | 398.7 |
| 07/01/2016 | 398.7 | 399.4 | 391.4 | 394.6 |
| 07/04/2016 | 392.6 | 398.5 | 390.1 | 398.4 |
| 07/05/2016 | 393 | 398 | 390.6 | 398 |
| 07/06/2016 | 390 | 390.1 | 379.5 | 385.2 |
| 07/07/2016 | 381.5 | 384.3 | 379.3 | 383.9 |
| 07/08/2016 | 383.3 | 385.5 | 380.2 | 381 |
| 07/11/2016 | 385.4 | 395.3 | 385.2 | 392.2 |
| 07/12/2016 | 398.8 | 403.6 | 396.1 | 400.1 |
| 07/13/2016 | 404 | 404.1 | 398.1 | 399.8 |
| 07/14/2016 | 398 | 407.2 | 396.6 | 405.2 |
| 07/15/2016 | 407 | 408 | 399 | 400.9 |
| 07/19/2016 | 404.8 | 404.9 | 397.3 | 402.3 |
| 07/20/2016 | 400.7 | 403 | 396.4 | 398.6 |
| 07/21/2016 | 404 | 405.5 | 398.8 | 400.1 |
| 07/22/2016 | 397 | 398.6 | 392 | 395.3 |
| 07/25/2016 | 392 | 397.7 | 388.1 | 392.6 |
| 07/26/2016 | 390 | 390.1 | 381.7 | 385.6 |
| 07/27/2016 | 388.8 | 391.4 | 386 | 389.9 |
| 07/28/2016 | 385.9 | 388.6 | 383.3 | 387.3 |
| 07/29/2016 | 384.5 | 390.9 | 381.7 | 387.9 |
| 08/01/2016 | 386 | 388 | 380 | 385.3 |
| 08/02/2016 | 381 | 383.6 | 376.9 | 376.9 |
| 08/03/2016 | 375 | 378.8 | 371.1 | 375.5 |
| 08/04/2016 | 378.4 | 383.3 | 368.3 | 370.3 |
| 08/05/2016 | 371 | 372.3 | 361.9 | 362.9 |
| 08/08/2016 | 367.6 | 367.8 | 364.4 | 367.4 |
| 08/09/2016 | 368 | 373.5 | 367.6 | 373.2 |
| 08/10/2016 | 371.9 | 380.4 | 370.4 | 378 |
| 08/12/2016 | 378 | 381.1 | 375.5 | 377 |
| 08/15/2016 | 377.8 | 378.5 | 372.3 | 373.2 |
| 08/16/2016 | 376.8 | 381.4 | 376.1 | 377.2 |
| 08/17/2016 | 377.7 | 390.5 | 377.5 | 389.9 |
| 08/18/2016 | 392 | 394.8 | 382.1 | 382.4 |
| 08/19/2016 | 388 | 394.4 | 385.6 | 392.7 |
| 08/22/2016 | 393 | 395.3 | 389.6 | 392.8 |
| 08/23/2016 | 386.5 | 386.8 | 380.9 | 383.4 |
| 08/24/2016 | 381 | 387 | 380 | 383.7 |
| 08/25/2016 | 381.3 | 381.5 | 376.3 | 377.3 |
| 08/26/2016 | 377.1 | 377.4 | 372.7 | 372.7 |
| 08/29/2016 | 379.7 | 380 | 373.6 | 374.8 |
| 08/30/2016 | 374.9 | 380.4 | 373.2 | 378.5 |
| 08/31/2016 | 381.4 | 387.9 | 377.8 | 386.9 |
| 09/01/2016 | 389.1 | 393 | 385.2 | 386.1 |
| 09/02/2016 | 389 | 393 | 385 | 391.7 |
| 09/05/2016 | 398.7 | 403.1 | 398 | 398.2 |
| 09/06/2016 | 400.6 | 405 | 399.6 | 399.7 |
| 09/07/2016 | 399 | 408.8 | 397.5 | 403.1 |
| 09/08/2016 | 400 | 403.7 | 396 | 400.1 |
| 09/09/2016 | 402.3 | 406.8 | 400.4 | 402.5 |
| 09/12/2016 | 399.9 | 405.6 | 398.9 | 400.1 |
| 09/13/2016 | 401.2 | 407.8 | 400.7 | 403 |
| 09/14/2016 | 398.7 | 398.7 | 392.6 | 394.2 |
| 09/15/2016 | 392.3 | 392.3 | 388.1 | 389.8 |
| 09/16/2016 | 391 | 393.8 | 386.2 | 392.8 |
| 09/20/2016 | 387.4 | 394.3 | 386.2 | 392.9 |
| 09/21/2016 | 393.9 | 400.3 | 389.1 | 400.3 |
| 09/23/2016 | 401.4 | 402.5 | 398.4 | 401.4 |
| 09/26/2016 | 400 | 400 | 394.5 | 395.4 |
| 09/27/2016 | 392 | 404.1 | 392 | 404.1 |
| 09/28/2016 | 393.6 | 394.7 | 390.3 | 393.1 |
| 09/29/2016 | 402.9 | 406.9 | 402 | 404.8 |
| 09/30/2016 | 401 | 407.5 | 398.1 | 407.1 |
| 10/03/2016 | 406.9 | 408.4 | 401.4 | 402.1 |
| 10/04/2016 | 402.5 | 405.2 | 400.2 | 405.2 |
| 10/05/2016 | 406.9 | 407.3 | 402.7 | 403.7 |
| 10/06/2016 | 407 | 412 | 406.3 | 407.9 |
| 10/07/2016 | 409 | 412.4 | 408 | 409.8 |
| 10/11/2016 | 415.2 | 419.8 | 413.4 | 419.5 |
| 10/12/2016 | 415 | 419.5 | 413.7 | 414.7 |
| 10/13/2016 | 414.4 | 415.5 | 407.7 | 408.9 |
| 10/14/2016 | 408 | 416 | 407.3 | 415.8 |
| 10/17/2016 | 415.8 | 418.3 | 413.3 | 415.3 |
| 10/18/2016 | 412.6 | 416.6 | 410.4 | 416.6 |
| 10/19/2016 | 416 | 418.5 | 414.3 | 416.4 |
| 10/20/2016 | 418 | 418.9 | 413.6 | 415.2 |
| 10/21/2016 | 416.1 | 417 | 413 | 413.8 |
| 10/24/2016 | 413.2 | 414.5 | 410.5 | 412.3 |
| 10/25/2016 | 413.6 | 415.9 | 410.5 | 411.5 |
| 10/26/2016 | 410 | 412.5 | 407.4 | 412.5 |
| 10/27/2016 | 413 | 416.9 | 411.7 | 415.1 |
| 10/28/2016 | 417.3 | 418.6 | 415.7 | 418.2 |
| 10/31/2016 | 415 | 416.7 | 411.1 | 415.9 |
| 11/01/2016 | 413 | 413.5 | 408.8 | 409.9 |
| 11/02/2016 | 405 | 408.1 | 404 | 407.5 |
| 11/04/2016 | 403.5 | 405.7 | 401.3 | 403.7 |
| 11/07/2016 | 404.9 | 407.5 | 401.8 | 404.4 |
| 11/08/2016 | 404.3 | 406.2 | 402.6 | 405.8 |
| 11/09/2016 | 405 | 408.8 | 383 | 387.4 |
| 11/10/2016 | 401 | 404.5 | 399.3 | 402.4 |
| 11/11/2016 | 407 | 413 | 405 | 410 |
| 11/14/2016 | 411 | 419.5 | 409.9 | 419.5 |
| 11/15/2016 | 426.6 | 428.7 | 420.3 | 422.9 |
| 11/16/2016 | 429.2 | 430.6 | 426.1 | 429.2 |
| 11/17/2016 | 426.2 | 431.1 | 426.1 | 430.5 |
| 11/18/2016 | 431 | 435.4 | 428 | 431.5 |
| 11/21/2016 | 434.4 | 439.5 | 431.1 | 439.3 |
| 11/22/2016 | 442.2 | 446.7 | 442.2 | 445.2 |
| 11/24/2016 | 448 | 449 | 442 | 442.6 |
| 11/25/2016 | 443.5 | 447.1 | 441.3 | 445 |
| 11/28/2016 | 440.8 | 444.2 | 436.5 | 444.1 |
| 11/29/2016 | 438.1 | 445.3 | 436.3 | 443 |
| 11/30/2016 | 442 | 444.5 | 435.1 | 436.4 |
| 12/01/2016 | 460.4 | 473 | 456.6 | 468.9 |
| 12/02/2016 | 473 | 474 | 467.8 | 471 |
| 12/05/2016 | 470.3 | 473.7 | 467.2 | 472 |
| 12/06/2016 | 478.1 | 481.6 | 474 | 480.9 |
| 12/07/2016 | 485.2 | 489.9 | 481.7 | 489.5 |
| 12/08/2016 | 499.2 | 501.3 | 496.3 | 500 |
| 12/09/2016 | 505 | 518 | 504.6 | 516.4 |
| 12/12/2016 | 530 | 531.3 | 502.4 | 514 |
| 12/13/2016 | 511 | 521.2 | 508.8 | 521.2 |
| 12/14/2016 | 521.8 | 522.5 | 510.2 | 515.9 |
| 12/15/2016 | 510.8 | 510.9 | 498.1 | 501.8 |
| 12/16/2016 | 502.2 | 508.3 | 501.9 | 506.9 |
| 12/19/2016 | 503.3 | 506.2 | 500.9 | 503.4 |
| 12/20/2016 | 501.8 | 502.6 | 493.6 | 497.7 |
| 12/21/2016 | 496.1 | 501.3 | 495.2 | 499.5 |
| 12/22/2016 | 499.9 | 504.4 | 496.5 | 503.7 |
| 12/26/2016 | 503 | 504.2 | 494.2 | 496.3 |
| 12/27/2016 | 495 | 503 | 493.6 | 496.9 |
| 12/28/2016 | 500 | 504.8 | 497.8 | 498.8 |
| 12/29/2016 | 495 | 495.7 | 490.2 | 495.4 |
| 12/30/2016 | 492 | 497.4 | 490.8 | 494.7 |