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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 545.23
CLOSE 545.9591
Low
LOW 471.5
High
HIGH 737.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2017 | 498 | 513.4 | 497.6 | 510 |
| 01/05/2017 | 508.2 | 512.8 | 504.4 | 512.5 |
| 01/06/2017 | 507.6 | 510.6 | 505.1 | 510.3 |
| 01/10/2017 | 507 | 511 | 504.5 | 504.6 |
| 01/11/2017 | 505.9 | 514.8 | 502.3 | 510.3 |
| 01/12/2017 | 518.2 | 522.3 | 515 | 518.3 |
| 01/13/2017 | 516.9 | 524 | 515.8 | 522.8 |
| 01/16/2017 | 519.8 | 521.8 | 512.7 | 514.9 |
| 01/17/2017 | 514.9 | 514.9 | 505.1 | 506.2 |
| 01/18/2017 | 505.2 | 517.7 | 505.2 | 517.1 |
| 01/19/2017 | 516.9 | 517.1 | 511.3 | 515.1 |
| 01/20/2017 | 520 | 529.4 | 519.9 | 525 |
| 01/23/2017 | 515.9 | 524.1 | 511.1 | 522.5 |
| 01/24/2017 | 524.8 | 526.2 | 516.9 | 519.5 |
| 01/25/2017 | 528.6 | 529.6 | 522.3 | 524 |
| 01/26/2017 | 528.8 | 529 | 524 | 528.9 |
| 01/27/2017 | 530.1 | 541.7 | 530 | 536.1 |
| 01/30/2017 | 536.3 | 544.5 | 536.2 | 541.2 |
| 01/31/2017 | 534 | 536.5 | 529.6 | 532.6 |
| 02/01/2017 | 529.6 | 532.9 | 520 | 531.9 |
| 02/02/2017 | 532.2 | 532.2 | 523.2 | 525 |
| 02/03/2017 | 528.5 | 530.5 | 524 | 526.3 |
| 02/06/2017 | 531.1 | 532.5 | 525.1 | 527.6 |
| 02/07/2017 | 524 | 530.9 | 521.5 | 530.9 |
| 02/08/2017 | 525 | 525.9 | 514.1 | 517.5 |
| 02/09/2017 | 514.8 | 515.9 | 507.1 | 510.5 |
| 02/10/2017 | 519.5 | 530.5 | 518 | 525.9 |
| 02/13/2017 | 534.9 | 546.4 | 534.3 | 543.1 |
| 02/14/2017 | 539.7 | 541.7 | 533.9 | 535 |
| 02/15/2017 | 540 | 540 | 535.1 | 539.1 |
| 02/16/2017 | 538.5 | 541.2 | 535.4 | 539.5 |
| 02/17/2017 | 535.5 | 539.5 | 532.4 | 533.4 |
| 02/20/2017 | 528.8 | 529.1 | 524.7 | 527 |
| 02/21/2017 | 532 | 534.9 | 529 | 529.9 |
| 02/22/2017 | 532.6 | 534 | 528.1 | 531.1 |
| 02/23/2017 | 530.5 | 533.9 | 526.2 | 533.3 |
| 02/24/2017 | 533.2 | 535.5 | 530.3 | 531.9 |
| 02/27/2017 | 529.8 | 529.8 | 520.2 | 524.6 |
| 02/28/2017 | 531.5 | 542.3 | 531.3 | 535.1 |
| 03/01/2017 | 541.6 | 548.8 | 538.3 | 543.9 |
| 03/02/2017 | 548.4 | 550.8 | 545.8 | 546.2 |
| 03/03/2017 | 540.5 | 546.1 | 534.2 | 536.8 |
| 03/06/2017 | 538.8 | 552.7 | 538.4 | 548.8 |
| 03/07/2017 | 555 | 564.6 | 554.6 | 559.8 |
| 03/08/2017 | 556.8 | 557.8 | 553.7 | 557 |
| 03/09/2017 | 553.9 | 559 | 550.6 | 554.8 |
| 03/10/2017 | 560 | 560.1 | 552.6 | 556.7 |
| 03/13/2017 | 552 | 555.6 | 548.7 | 553.8 |
| 03/14/2017 | 555.3 | 558.6 | 554.4 | 557.2 |
| 03/15/2017 | 556.5 | 556.5 | 546.6 | 547.8 |
| 03/16/2017 | 550.2 | 556.9 | 550.2 | 553 |
| 03/17/2017 | 548 | 548.9 | 541.2 | 542.5 |
| 03/21/2017 | 537 | 543.7 | 535 | 538.8 |
| 03/22/2017 | 526.9 | 534.9 | 523.3 | 529 |
| 03/23/2017 | 525.5 | 537.9 | 524 | 535.8 |
| 03/24/2017 | 539.3 | 541 | 535.6 | 536.4 |
| 03/27/2017 | 532.5 | 532.5 | 525.9 | 527 |
| 03/28/2017 | 532 | 540.5 | 522.7 | 523 |
| 03/29/2017 | 527.4 | 536.7 | 527.3 | 533.4 |
| 03/30/2017 | 542.6 | 554.1 | 536.5 | 553.4 |
| 03/31/2017 | 555 | 555 | 546.7 | 546.7 |
| 04/03/2017 | 550 | 550.9 | 535.4 | 538.3 |
| 04/04/2017 | 539.9 | 550.7 | 536.8 | 543.9 |
| 04/05/2017 | 548.9 | 549.5 | 532.8 | 534.9 |
| 04/06/2017 | 529.5 | 533.1 | 523.4 | 526.1 |
| 04/07/2017 | 520.2 | 541.4 | 519.1 | 537.9 |
| 04/10/2017 | 545.2 | 545.5 | 536.7 | 542.7 |
| 04/11/2017 | 537.3 | 538.3 | 527.1 | 532.4 |
| 04/12/2017 | 520 | 524.7 | 516.2 | 518 |
| 04/13/2017 | 510.5 | 513.7 | 501.7 | 504.6 |
| 04/14/2017 | 500 | 500.5 | 493.4 | 498.5 |
| 04/17/2017 | 499.2 | 503.4 | 494.6 | 500 |
| 04/18/2017 | 500 | 501.5 | 495.8 | 498.9 |
| 04/19/2017 | 494 | 494.9 | 487.4 | 491.1 |
| 04/20/2017 | 472.6 | 489.5 | 471.5 | 479.7 |
| 04/21/2017 | 485.5 | 492.5 | 484 | 486.4 |
| 04/24/2017 | 489.4 | 492.1 | 483.3 | 483.3 |
| 04/25/2017 | 485 | 490.6 | 484.7 | 487 |
| 04/26/2017 | 499.3 | 502 | 496.8 | 500.1 |
| 04/27/2017 | 500.7 | 501.8 | 491.5 | 499.9 |
| 04/28/2017 | 503.5 | 508.4 | 501.3 | 503.1 |
| 05/01/2017 | 500 | 500.1 | 491.6 | 494.6 |
| 05/02/2017 | 494.6 | 504 | 492.6 | 502.7 |
| 05/08/2017 | 510 | 516.5 | 508.4 | 514.9 |
| 05/09/2017 | 510.8 | 517.5 | 510.5 | 513.9 |
| 05/10/2017 | 511.6 | 514.1 | 507 | 512.4 |
| 05/11/2017 | 515 | 515.3 | 507.4 | 508.1 |
| 05/12/2017 | 507.4 | 539 | 504.1 | 526.1 |
| 05/15/2017 | 516.1 | 518.8 | 500.8 | 509 |
| 05/16/2017 | 516.8 | 518.5 | 512.5 | 514.1 |
| 05/17/2017 | 514 | 516.2 | 499.5 | 500.6 |
| 05/18/2017 | 494.2 | 494.3 | 485.3 | 489.7 |
| 05/19/2017 | 492 | 495.7 | 490.3 | 493 |
| 05/22/2017 | 500 | 500.2 | 494.5 | 498.4 |
| 05/23/2017 | 494.7 | 498.1 | 489.8 | 490.4 |
| 05/24/2017 | 495 | 497.2 | 491.7 | 494.5 |
| 05/25/2017 | 492 | 496.4 | 489.4 | 492.7 |
| 05/26/2017 | 492.5 | 493.6 | 489.3 | 491.6 |
| 05/29/2017 | 491.6 | 494.9 | 488.8 | 491.4 |
| 05/30/2017 | 486.9 | 491.8 | 479.1 | 491.2 |
| 05/31/2017 | 480.3 | 485.3 | 477.1 | 482.4 |
| 06/01/2017 | 479.3 | 482.3 | 477.5 | 481.5 |
| 06/02/2017 | 484.8 | 498 | 484.2 | 497.7 |
| 06/05/2017 | 490.5 | 494.6 | 486 | 487.5 |
| 06/06/2017 | 487.4 | 492 | 483.7 | 485 |
| 06/07/2017 | 488.5 | 490.2 | 485.5 | 487 |
| 06/08/2017 | 486 | 487.3 | 483.4 | 485.9 |
| 06/09/2017 | 485 | 489.4 | 482.8 | 484.5 |
| 06/12/2017 | 489.3 | 498.3 | 488.9 | 491 |
| 06/13/2017 | 493.4 | 508 | 493.3 | 504.9 |
| 06/14/2017 | 502.4 | 503.7 | 494.2 | 497.3 |
| 06/15/2017 | 496.2 | 496.2 | 484.1 | 485.5 |
| 06/16/2017 | 486.9 | 489.5 | 484.8 | 488.6 |
| 06/19/2017 | 490.6 | 491.3 | 485.5 | 485.8 |
| 06/20/2017 | 487.2 | 487.5 | 483.7 | 483.9 |
| 06/21/2017 | 481.9 | 482 | 472.7 | 478.1 |
| 06/22/2017 | 473.1 | 477.8 | 472 | 475.6 |
| 06/23/2017 | 478 | 479.2 | 474.4 | 476.2 |
| 06/26/2017 | 480 | 481.5 | 476.3 | 476.8 |
| 06/27/2017 | 481.1 | 486.9 | 478.9 | 486.8 |
| 06/28/2017 | 486.8 | 491.3 | 485.3 | 490.4 |
| 06/29/2017 | 495 | 495.9 | 489 | 491.5 |
| 06/30/2017 | 492.1 | 493.8 | 485.4 | 490.7 |
| 07/03/2017 | 493.6 | 498 | 493 | 496.5 |
| 07/04/2017 | 504.5 | 515 | 503.6 | 508.8 |
| 07/05/2017 | 510.5 | 513.6 | 504.2 | 508.1 |
| 07/06/2017 | 495.1 | 497.5 | 492.5 | 497.5 |
| 07/07/2017 | 493 | 494.1 | 491.1 | 491.3 |
| 07/10/2017 | 492.4 | 492.8 | 484.2 | 486.5 |
| 07/11/2017 | 488.7 | 492.1 | 487 | 491.6 |
| 07/12/2017 | 492.1 | 493.9 | 485.4 | 485.9 |
| 07/13/2017 | 487 | 488.1 | 482.6 | 485.3 |
| 07/14/2017 | 487.1 | 488.9 | 486.2 | 488.7 |
| 07/18/2017 | 489 | 491.9 | 487 | 489.7 |
| 07/19/2017 | 487.6 | 492.3 | 487.6 | 489.1 |
| 07/20/2017 | 491.6 | 497.8 | 489.2 | 497.1 |
| 07/21/2017 | 494.8 | 495.9 | 488.5 | 493 |
| 07/24/2017 | 488.5 | 489 | 485.2 | 488 |
| 07/25/2017 | 489.1 | 493.8 | 488.7 | 491.6 |
| 07/26/2017 | 500.5 | 503.9 | 498 | 498.5 |
| 07/27/2017 | 500 | 501.7 | 495.4 | 496 |
| 07/28/2017 | 497.3 | 499.9 | 495.4 | 496.4 |
| 07/31/2017 | 493.9 | 496.8 | 490.2 | 490.2 |
| 08/01/2017 | 492.9 | 496.2 | 490.7 | 491.5 |
| 08/02/2017 | 491.1 | 494 | 489.6 | 492.1 |
| 08/03/2017 | 495 | 498.3 | 491.3 | 494.9 |
| 08/04/2017 | 492.4 | 495.3 | 491.4 | 494.7 |
| 08/07/2017 | 496 | 496.2 | 492.5 | 492.9 |
| 08/08/2017 | 492 | 492.8 | 488.7 | 492.1 |
| 08/09/2017 | 491.5 | 508.4 | 486 | 508.3 |
| 08/10/2017 | 501.9 | 522 | 500.5 | 516.6 |
| 08/14/2017 | 520.8 | 521 | 512.6 | 517.8 |
| 08/15/2017 | 517.3 | 518.9 | 514.3 | 517 |
| 08/16/2017 | 517.4 | 529.2 | 517.1 | 526.5 |
| 08/17/2017 | 525.2 | 541.5 | 521.9 | 535.2 |
| 08/18/2017 | 530.1 | 533.9 | 527.3 | 533.8 |
| 08/21/2017 | 535 | 547.8 | 534.2 | 535.1 |
| 08/22/2017 | 535 | 536.7 | 530.2 | 533.4 |
| 08/23/2017 | 540.2 | 544.6 | 538.2 | 540.3 |
| 08/24/2017 | 542.6 | 546.7 | 539.2 | 540.1 |
| 08/25/2017 | 540.9 | 544.3 | 538.6 | 542.8 |
| 08/28/2017 | 543 | 543.9 | 537.2 | 543.7 |
| 08/29/2017 | 535.9 | 541.5 | 533.9 | 539.6 |
| 08/30/2017 | 536 | 538.8 | 532.2 | 538 |
| 08/31/2017 | 538.4 | 541.9 | 532.3 | 532.4 |
| 09/01/2017 | 542.4 | 543.5 | 534.2 | 542 |
| 09/04/2017 | 542.6 | 548.3 | 540.8 | 544.2 |
| 09/05/2017 | 544.3 | 546.2 | 535 | 537.6 |
| 09/06/2017 | 533.2 | 536 | 530.6 | 532.9 |
| 09/07/2017 | 539.3 | 540.9 | 536.4 | 537.1 |
| 09/08/2017 | 535.8 | 538.4 | 532.8 | 535 |
| 09/11/2017 | 538.6 | 540.9 | 536.5 | 537.8 |
| 09/12/2017 | 540 | 544.2 | 537.8 | 539.1 |
| 09/13/2017 | 545 | 545.1 | 540.1 | 542.8 |
| 09/14/2017 | 544.8 | 550 | 543.1 | 550 |
| 09/15/2017 | 555.4 | 559.9 | 548.3 | 548.5 |
| 09/19/2017 | 555.3 | 566 | 552 | 565.7 |
| 09/20/2017 | 570 | 578.4 | 568.9 | 575.9 |
| 09/21/2017 | 579.9 | 586.1 | 574.5 | 575.3 |
| 09/22/2017 | 577 | 582 | 572.3 | 581.7 |
| 09/25/2017 | 585.6 | 588.7 | 583.7 | 585.2 |
| 09/26/2017 | 590.2 | 592.3 | 581.6 | 584.6 |
| 09/27/2017 | 571.9 | 577.7 | 568.6 | 570.8 |
| 09/28/2017 | 574.9 | 583.5 | 573.9 | 580.6 |
| 09/29/2017 | 576.4 | 579.5 | 569.8 | 578.9 |
| 10/02/2017 | 576.5 | 577.6 | 569.2 | 573.4 |
| 10/03/2017 | 575 | 576.3 | 568.8 | 575.9 |
| 10/04/2017 | 569.8 | 569.9 | 560.6 | 562.4 |
| 10/05/2017 | 562 | 567.7 | 558.9 | 567.1 |
| 10/06/2017 | 567.3 | 573.7 | 567.2 | 570.2 |
| 10/10/2017 | 567.1 | 568.7 | 562.2 | 564.7 |
| 10/11/2017 | 564.1 | 567 | 561.5 | 565 |
| 10/12/2017 | 563.5 | 566.9 | 555.6 | 557 |
| 10/13/2017 | 555.8 | 562.3 | 552.2 | 558.8 |
| 10/16/2017 | 565.5 | 574.1 | 564.5 | 569.1 |
| 10/17/2017 | 574.2 | 574.8 | 563.6 | 568.9 |
| 10/18/2017 | 573 | 579.4 | 572.2 | 575.5 |
| 10/19/2017 | 574 | 576 | 571.3 | 572.6 |
| 10/20/2017 | 570.2 | 575.4 | 568.3 | 574 |
| 10/23/2017 | 576 | 578.6 | 573.9 | 575.4 |
| 10/24/2017 | 573.1 | 580.7 | 570.4 | 579.4 |
| 10/25/2017 | 581 | 581.7 | 574.4 | 577.2 |
| 10/26/2017 | 572 | 586.3 | 569.4 | 584.6 |
| 10/27/2017 | 585.5 | 593.5 | 581.8 | 593 |
| 10/30/2017 | 594.2 | 601.2 | 592.4 | 595.5 |
| 10/31/2017 | 591.4 | 592 | 582.8 | 583.2 |
| 11/01/2017 | 590.4 | 607 | 590.4 | 602.8 |
| 11/02/2017 | 603 | 610.3 | 601 | 607.4 |
| 11/06/2017 | 609.9 | 612.1 | 604.2 | 610.5 |
| 11/07/2017 | 619 | 630.7 | 615.7 | 630.6 |
| 11/08/2017 | 622.5 | 630.5 | 619.8 | 630.3 |
| 11/09/2017 | 621.1 | 624 | 605.5 | 615.4 |
| 11/10/2017 | 608 | 643.9 | 607.4 | 638 |
| 11/13/2017 | 654.7 | 658.8 | 642.3 | 648.8 |
| 11/14/2017 | 639.9 | 649.4 | 632.6 | 632.7 |
| 11/15/2017 | 612.7 | 620.7 | 609 | 612.3 |
| 11/16/2017 | 605 | 614.1 | 599 | 610 |
| 11/17/2017 | 615.5 | 624.2 | 608.7 | 608.9 |
| 11/20/2017 | 608.9 | 613.8 | 601.4 | 602.2 |
| 11/21/2017 | 612.7 | 627 | 612.2 | 621.6 |
| 11/22/2017 | 632 | 644.6 | 631.4 | 642.9 |
| 11/24/2017 | 636.8 | 637.8 | 627 | 633.1 |
| 11/27/2017 | 650 | 650 | 636.5 | 639.3 |
| 11/28/2017 | 630 | 632.8 | 622 | 625.7 |
| 11/29/2017 | 630.5 | 631 | 619.1 | 620.5 |
| 11/30/2017 | 622.3 | 631.9 | 620 | 630 |
| 12/01/2017 | 638.9 | 648.2 | 635.7 | 647.4 |
| 12/04/2017 | 650 | 662.2 | 649.9 | 656 |
| 12/05/2017 | 649.3 | 659.5 | 648 | 650.6 |
| 12/06/2017 | 641.7 | 653.7 | 641 | 644.5 |
| 12/07/2017 | 643 | 652.2 | 638.4 | 651.8 |
| 12/08/2017 | 646.8 | 657 | 645.9 | 656.9 |
| 12/11/2017 | 674 | 683.3 | 670 | 676.3 |
| 12/12/2017 | 671.3 | 690.8 | 670.6 | 690 |
| 12/13/2017 | 686.6 | 694 | 685.2 | 688.5 |
| 12/14/2017 | 685 | 698.6 | 682.6 | 697.7 |
| 12/15/2017 | 694.1 | 694.8 | 682 | 685.5 |
| 12/18/2017 | 689.6 | 693.4 | 682.8 | 686.1 |
| 12/19/2017 | 687.5 | 693.6 | 682 | 689.6 |
| 12/20/2017 | 688.1 | 708.1 | 686.1 | 706.3 |
| 12/21/2017 | 710.2 | 716 | 710.1 | 711.9 |
| 12/22/2017 | 718 | 721.8 | 715.7 | 719.3 |
| 12/25/2017 | 718.4 | 724.4 | 714.4 | 722.5 |
| 12/26/2017 | 721.9 | 725.9 | 714.9 | 716.2 |
| 12/27/2017 | 723.8 | 737.9 | 723.8 | 734.8 |
| 12/28/2017 | 731.9 | 737.1 | 726.5 | 729.8 |
| 12/29/2017 | 730.4 | 732.9 | 726.2 | 727 |