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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 518.3469
CLOSE 518.0436
Low
LOW 413.2
High
HIGH 622.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2019 | 572 | 581.4 | 564.8 | 579.7 |
| 01/07/2019 | 601 | 603.2 | 584.4 | 586.1 |
| 01/08/2019 | 595.2 | 613.8 | 589.3 | 605.3 |
| 01/09/2019 | 621.3 | 622.8 | 602.9 | 611.8 |
| 01/10/2019 | 619.4 | 622.9 | 592.3 | 594.3 |
| 01/11/2019 | 594.3 | 598.7 | 588.4 | 596.6 |
| 01/15/2019 | 595 | 607.2 | 591.1 | 605.5 |
| 01/16/2019 | 605 | 605.8 | 580 | 583.4 |
| 01/17/2019 | 583.4 | 591.5 | 575 | 582.9 |
| 01/18/2019 | 587.8 | 589.9 | 582.5 | 582.5 |
| 01/21/2019 | 592.3 | 612.3 | 592.3 | 606.5 |
| 01/22/2019 | 601.8 | 604.7 | 586.8 | 587.6 |
| 01/23/2019 | 578.6 | 580.3 | 567.2 | 567.3 |
| 01/24/2019 | 557.5 | 567.6 | 555.9 | 564.2 |
| 01/25/2019 | 570 | 587.3 | 569.9 | 584.8 |
| 01/28/2019 | 578 | 591.2 | 576.8 | 581.7 |
| 01/29/2019 | 576 | 579.7 | 569 | 571.1 |
| 01/30/2019 | 581.1 | 587.1 | 575.1 | 575.9 |
| 01/31/2019 | 586.4 | 595.5 | 579.2 | 593.4 |
| 02/01/2019 | 588.1 | 591.7 | 583.3 | 583.9 |
| 02/04/2019 | 584.1 | 596.5 | 584 | 595.4 |
| 02/05/2019 | 595.4 | 596 | 582 | 583.6 |
| 02/06/2019 | 583.6 | 588.6 | 577.1 | 587.4 |
| 02/07/2019 | 588.1 | 590.2 | 568.7 | 571 |
| 02/08/2019 | 564.5 | 595.5 | 550 | 557.5 |
| 02/12/2019 | 517.5 | 533 | 515.7 | 530 |
| 02/13/2019 | 538.6 | 547.6 | 533.4 | 544.2 |
| 02/14/2019 | 564.2 | 565.5 | 548.2 | 554 |
| 02/15/2019 | 555 | 558.1 | 545.2 | 545.4 |
| 02/18/2019 | 555.4 | 574.5 | 554.7 | 573.9 |
| 02/19/2019 | 571.8 | 582.1 | 567.5 | 579.3 |
| 02/20/2019 | 575 | 576.8 | 567.5 | 568.4 |
| 02/21/2019 | 567.2 | 568.3 | 552 | 552.6 |
| 02/22/2019 | 548 | 550.2 | 541.3 | 542.8 |
| 02/25/2019 | 545 | 548.5 | 532.4 | 536.2 |
| 02/26/2019 | 532.9 | 533.5 | 522.2 | 529.5 |
| 02/27/2019 | 527.1 | 533.4 | 525.9 | 530.4 |
| 02/28/2019 | 529.7 | 533.3 | 520.1 | 520.7 |
| 03/01/2019 | 520.7 | 525.4 | 518.7 | 524.5 |
| 03/04/2019 | 527.2 | 534 | 524.9 | 533.5 |
| 03/05/2019 | 531 | 539 | 526.2 | 537.5 |
| 03/06/2019 | 537.9 | 541.6 | 534.7 | 537.2 |
| 03/07/2019 | 535 | 544.9 | 534.2 | 543.2 |
| 03/08/2019 | 545.9 | 545.9 | 532.7 | 535.5 |
| 03/11/2019 | 532 | 545.8 | 531.2 | 543.6 |
| 03/12/2019 | 545.9 | 552.2 | 542.9 | 543.2 |
| 03/13/2019 | 541 | 543.5 | 527.5 | 532.2 |
| 03/14/2019 | 534.1 | 546.4 | 534.1 | 542.5 |
| 03/15/2019 | 541.3 | 547.9 | 540.6 | 542.9 |
| 03/18/2019 | 543.4 | 547.1 | 541.6 | 543.9 |
| 03/19/2019 | 544 | 545.3 | 540.9 | 540.9 |
| 03/20/2019 | 540 | 550.7 | 540 | 542.9 |
| 03/22/2019 | 542.7 | 555 | 539.1 | 555 |
| 03/25/2019 | 540 | 540.8 | 526.1 | 526.8 |
| 03/26/2019 | 527.1 | 535.5 | 520.6 | 533.3 |
| 03/27/2019 | 526.9 | 528.5 | 516.4 | 525.2 |
| 03/28/2019 | 517 | 519.7 | 506.8 | 507 |
| 03/29/2019 | 508.6 | 515.3 | 504.6 | 506.5 |
| 04/01/2019 | 511.7 | 535.2 | 511.6 | 532.5 |
| 04/02/2019 | 540 | 542.5 | 535.7 | 539.4 |
| 04/03/2019 | 535.8 | 543.3 | 528.8 | 539.2 |
| 04/04/2019 | 535 | 542.4 | 530.5 | 538.2 |
| 04/05/2019 | 542.4 | 544.4 | 534.5 | 538.1 |
| 04/08/2019 | 545 | 549.7 | 537.3 | 539.2 |
| 04/09/2019 | 543.7 | 558.4 | 541.9 | 555.1 |
| 04/10/2019 | 544 | 544.2 | 531.4 | 541 |
| 04/11/2019 | 542.5 | 548.4 | 538.2 | 545.7 |
| 04/12/2019 | 544 | 544.1 | 529.8 | 535.9 |
| 04/15/2019 | 537.5 | 547.7 | 537.4 | 544.2 |
| 04/16/2019 | 542.7 | 543.1 | 533.5 | 540.5 |
| 04/17/2019 | 550.2 | 552.5 | 543.3 | 549.6 |
| 04/18/2019 | 548.2 | 554 | 544.5 | 550.5 |
| 04/19/2019 | 547.2 | 554.3 | 546.5 | 547.6 |
| 04/22/2019 | 554.9 | 555.6 | 544.1 | 550.2 |
| 04/23/2019 | 556.9 | 573 | 555.8 | 556.3 |
| 04/24/2019 | 559 | 560 | 543.4 | 544.2 |
| 04/25/2019 | 537.5 | 549.8 | 534.4 | 549.8 |
| 04/26/2019 | 543 | 543 | 533.9 | 540.7 |
| 05/07/2019 | 533 | 534 | 519.6 | 520 |
| 05/08/2019 | 520.7 | 520.9 | 514.2 | 518.1 |
| 05/09/2019 | 514.1 | 521.2 | 512 | 516.3 |
| 05/10/2019 | 516.3 | 531.7 | 514.6 | 523.2 |
| 05/13/2019 | 522.6 | 543 | 511.6 | 536 |
| 05/14/2019 | 533.3 | 545.7 | 519.2 | 545.4 |
| 05/15/2019 | 548.5 | 551.5 | 537.6 | 548 |
| 05/16/2019 | 550 | 550 | 535.4 | 543.4 |
| 05/17/2019 | 551.3 | 558.8 | 546.3 | 555.4 |
| 05/20/2019 | 553.5 | 554.4 | 545.2 | 550.6 |
| 05/21/2019 | 548.3 | 552.2 | 542.6 | 543 |
| 05/22/2019 | 540 | 545 | 533.7 | 536.5 |
| 05/23/2019 | 527.2 | 534.8 | 521.4 | 525.4 |
| 05/24/2019 | 510.1 | 511 | 495.5 | 505.6 |
| 05/27/2019 | 509 | 519.6 | 507.8 | 511.3 |
| 05/28/2019 | 510.8 | 517.4 | 504.5 | 509.3 |
| 05/29/2019 | 509.2 | 524.7 | 506 | 522.7 |
| 05/30/2019 | 519.6 | 533.7 | 518.6 | 532.6 |
| 05/31/2019 | 522.6 | 525.1 | 512.3 | 518.5 |
| 06/03/2019 | 509 | 514.7 | 503.3 | 507.2 |
| 06/04/2019 | 508.8 | 515.1 | 506.6 | 511.6 |
| 06/05/2019 | 519.6 | 521.6 | 511.8 | 514.4 |
| 06/06/2019 | 507.7 | 513.7 | 502.7 | 505 |
| 06/07/2019 | 510.3 | 517.3 | 509.8 | 515.5 |
| 06/10/2019 | 524.3 | 531.3 | 523.6 | 528.1 |
| 06/11/2019 | 525.5 | 530 | 522.3 | 528.7 |
| 06/12/2019 | 525.5 | 527.9 | 521.9 | 521.9 |
| 06/13/2019 | 512 | 512.4 | 500.5 | 506.2 |
| 06/14/2019 | 511 | 513.9 | 507 | 507.7 |
| 06/17/2019 | 507.7 | 514 | 507.7 | 510.9 |
| 06/18/2019 | 517.7 | 518.1 | 506.4 | 507.5 |
| 06/19/2019 | 520 | 525.3 | 517.6 | 523.5 |
| 06/20/2019 | 521 | 528.9 | 519.1 | 519.3 |
| 06/21/2019 | 529.2 | 534.3 | 523.3 | 523.8 |
| 06/24/2019 | 530.1 | 535.8 | 527.7 | 532.3 |
| 06/25/2019 | 530 | 530.5 | 523.7 | 526.5 |
| 06/26/2019 | 530.2 | 534.3 | 525.7 | 527.6 |
| 06/27/2019 | 540 | 542.2 | 535 | 541.6 |
| 06/28/2019 | 545.5 | 545.6 | 529.1 | 534.4 |
| 07/01/2019 | 543.7 | 545.9 | 536.9 | 545.8 |
| 07/02/2019 | 542.8 | 542.8 | 536.5 | 541.8 |
| 07/03/2019 | 522 | 526.3 | 521.4 | 526.3 |
| 07/04/2019 | 530.5 | 532.5 | 525.4 | 528.2 |
| 07/05/2019 | 525 | 528.8 | 522.4 | 527.1 |
| 07/08/2019 | 527.3 | 529.5 | 522.5 | 524 |
| 07/09/2019 | 528 | 540.5 | 527.4 | 538.3 |
| 07/10/2019 | 535.8 | 536.9 | 532.2 | 535.1 |
| 07/11/2019 | 541.3 | 547.4 | 538.7 | 542.8 |
| 07/12/2019 | 542.3 | 543.1 | 537.5 | 539 |
| 07/16/2019 | 535 | 535.1 | 523.4 | 526.4 |
| 07/17/2019 | 521.4 | 529.5 | 518.3 | 529.3 |
| 07/18/2019 | 517.5 | 517.7 | 506 | 507.5 |
| 07/19/2019 | 509.8 | 512.8 | 506 | 511.6 |
| 07/22/2019 | 512.4 | 517.2 | 506.2 | 507.7 |
| 07/23/2019 | 514.8 | 519.9 | 510.2 | 517.6 |
| 07/24/2019 | 521.7 | 526.6 | 520.9 | 525.6 |
| 07/25/2019 | 520.1 | 524 | 518.2 | 522.4 |
| 07/26/2019 | 523.7 | 527.2 | 519 | 521.7 |
| 07/29/2019 | 520.6 | 523.3 | 519.7 | 521.4 |
| 07/30/2019 | 522.2 | 526.2 | 515.7 | 518.4 |
| 07/31/2019 | 515.4 | 515.9 | 508.1 | 514.7 |
| 08/01/2019 | 511.1 | 518.2 | 510.2 | 515.5 |
| 08/02/2019 | 501 | 505.4 | 497.9 | 501.1 |
| 08/05/2019 | 495.8 | 500 | 486.1 | 487.5 |
| 08/06/2019 | 470 | 486.3 | 469.2 | 485.5 |
| 08/07/2019 | 478.4 | 485 | 466 | 479.1 |
| 08/08/2019 | 466.3 | 470.3 | 448.3 | 453 |
| 08/09/2019 | 458.2 | 463 | 455.1 | 455.4 |
| 08/13/2019 | 447.9 | 447.9 | 430.1 | 430.6 |
| 08/14/2019 | 437.9 | 439.4 | 433.7 | 436.7 |
| 08/15/2019 | 421 | 425.4 | 417 | 423.1 |
| 08/16/2019 | 421 | 431.7 | 419.3 | 430.3 |
| 08/19/2019 | 433.8 | 445.5 | 430.7 | 444.8 |
| 08/20/2019 | 450 | 450.8 | 442.6 | 443.7 |
| 08/21/2019 | 435 | 441.2 | 434.8 | 436.7 |
| 08/22/2019 | 434.6 | 436.4 | 430.9 | 431.4 |
| 08/23/2019 | 431.3 | 431.5 | 426.1 | 427.9 |
| 08/26/2019 | 414 | 422 | 413.2 | 421.1 |
| 08/27/2019 | 424 | 426.9 | 422.1 | 426 |
| 08/28/2019 | 427 | 427.9 | 422.2 | 424.7 |
| 08/29/2019 | 428.1 | 431.1 | 426.3 | 428.5 |
| 08/30/2019 | 432.7 | 440.3 | 432.7 | 439.1 |
| 09/02/2019 | 434.3 | 440.8 | 431.4 | 439.3 |
| 09/03/2019 | 439.3 | 447 | 437.1 | 444.4 |
| 09/04/2019 | 442.3 | 445.4 | 439 | 443 |
| 09/05/2019 | 448 | 453.4 | 448 | 452.5 |
| 09/06/2019 | 454.2 | 457.3 | 450.3 | 454.3 |
| 09/09/2019 | 455.1 | 465 | 454.8 | 464.4 |
| 09/10/2019 | 475 | 478.1 | 472.2 | 473.8 |
| 09/11/2019 | 488 | 490 | 483.8 | 486.7 |
| 09/12/2019 | 485 | 488.7 | 480.5 | 487.2 |
| 09/13/2019 | 493.9 | 493.9 | 486.3 | 489.3 |
| 09/17/2019 | 517 | 517.6 | 509.4 | 512 |
| 09/18/2019 | 499 | 499.9 | 493.1 | 497 |
| 09/19/2019 | 498 | 504.5 | 495.8 | 499.1 |
| 09/20/2019 | 504 | 505.7 | 499.1 | 501.1 |
| 09/24/2019 | 502.6 | 508.6 | 499.3 | 507.2 |
| 09/25/2019 | 503.4 | 504.4 | 499.3 | 503.8 |
| 09/26/2019 | 509.8 | 512.9 | 505.6 | 508 |
| 09/27/2019 | 499.5 | 505 | 492.3 | 500 |
| 09/30/2019 | 495 | 498.6 | 491.7 | 492.4 |
| 10/01/2019 | 493.9 | 499.7 | 492.7 | 496.8 |
| 10/02/2019 | 486.5 | 491.5 | 486.3 | 491.1 |
| 10/03/2019 | 477 | 480.4 | 476.4 | 479 |
| 10/04/2019 | 478.3 | 485.7 | 477.1 | 484.2 |
| 10/07/2019 | 483 | 483.6 | 479.3 | 482.2 |
| 10/08/2019 | 487.9 | 490.9 | 485.7 | 487.8 |
| 10/09/2019 | 482 | 487.2 | 479.4 | 484 |
| 10/10/2019 | 480.4 | 486 | 479.2 | 485.5 |
| 10/11/2019 | 493.5 | 495.1 | 489.8 | 494.8 |
| 10/15/2019 | 505 | 506.5 | 491.3 | 491.5 |
| 10/16/2019 | 497.2 | 498 | 490.3 | 495.8 |
| 10/17/2019 | 490 | 500.7 | 489.2 | 500.5 |
| 10/18/2019 | 504.6 | 507.8 | 503.6 | 505.9 |
| 10/21/2019 | 503 | 508.7 | 500.2 | 508 |
| 10/23/2019 | 511.7 | 513.4 | 503.3 | 505.1 |
| 10/24/2019 | 509.3 | 510.7 | 505.4 | 509.3 |
| 10/25/2019 | 510.1 | 512.7 | 506.8 | 511.8 |
| 10/28/2019 | 512.7 | 514.4 | 510.8 | 511.8 |
| 10/29/2019 | 514.7 | 515.8 | 511.4 | 513.6 |
| 10/30/2019 | 512.6 | 512.9 | 504.9 | 505.8 |
| 10/31/2019 | 506.4 | 510.1 | 503.1 | 509.4 |
| 11/01/2019 | 502 | 506.9 | 501.2 | 505.6 |
| 11/05/2019 | 514.1 | 527 | 513.3 | 524.5 |
| 11/06/2019 | 528.2 | 528.2 | 517.8 | 521.1 |
| 11/07/2019 | 516.7 | 520.2 | 512.8 | 519.5 |
| 11/08/2019 | 528.2 | 538.4 | 510 | 525.3 |
| 11/11/2019 | 517 | 523.9 | 513.3 | 514.8 |
| 11/12/2019 | 515 | 519.7 | 513.4 | 518.9 |
| 11/13/2019 | 518 | 518.2 | 507.2 | 511.2 |
| 11/14/2019 | 505.5 | 507.5 | 501.8 | 504.7 |
| 11/15/2019 | 506.5 | 509.1 | 502.9 | 504 |
| 11/18/2019 | 502.9 | 503 | 494.7 | 496.8 |
| 11/19/2019 | 494 | 495.5 | 490.2 | 492.6 |
| 11/20/2019 | 485.2 | 487.6 | 477.8 | 482.1 |
| 11/21/2019 | 485.1 | 487.4 | 476.1 | 479 |
| 11/22/2019 | 482.5 | 486.2 | 479.5 | 479.8 |
| 11/25/2019 | 486.2 | 488.4 | 484.3 | 486.4 |
| 11/26/2019 | 492.5 | 495.1 | 485.2 | 486.9 |
| 11/27/2019 | 489.1 | 493.8 | 486.7 | 488.7 |
| 11/28/2019 | 487.7 | 493.3 | 487.3 | 487.5 |
| 11/29/2019 | 491.3 | 491.7 | 486 | 486.6 |
| 12/02/2019 | 482.9 | 487.9 | 480.3 | 487.6 |
| 12/03/2019 | 483 | 487.7 | 482.5 | 487.6 |
| 12/04/2019 | 480 | 485.8 | 476.6 | 484.4 |
| 12/05/2019 | 489 | 490.5 | 485.9 | 486.5 |
| 12/06/2019 | 486.8 | 488.8 | 485.5 | 488.2 |
| 12/09/2019 | 500 | 503.1 | 498.2 | 499.7 |
| 12/10/2019 | 497.4 | 497.4 | 493.6 | 496.2 |
| 12/11/2019 | 498.7 | 499.6 | 493.3 | 495.8 |
| 12/12/2019 | 493 | 494.4 | 490.7 | 493.8 |
| 12/13/2019 | 507.6 | 510 | 501.5 | 503.2 |
| 12/16/2019 | 501 | 504.6 | 499.9 | 502.1 |
| 12/17/2019 | 507.8 | 509.9 | 504.2 | 508.2 |
| 12/18/2019 | 511.1 | 512.6 | 505.8 | 505.8 |
| 12/19/2019 | 507.4 | 507.4 | 502.7 | 505.5 |
| 12/20/2019 | 503.8 | 506 | 502 | 503.7 |
| 12/23/2019 | 502.7 | 502.9 | 497.3 | 501.5 |
| 12/24/2019 | 504.4 | 505.3 | 499.5 | 501.7 |
| 12/25/2019 | 504.8 | 505.9 | 498.2 | 499.1 |
| 12/26/2019 | 500.5 | 502.1 | 498.4 | 500.6 |
| 12/27/2019 | 501.9 | 505.2 | 501 | 502.6 |
| 12/30/2019 | 499.1 | 499.7 | 494.5 | 497.9 |