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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 398.5455
CLOSE 398.3145

Low

LOW 320.1

High

HIGH 520.7
DATEOPENHIGHLOWCLOSE
01/06/2020503.7516.5503.2514.9
01/07/2020512.7519.4509.8517.1
01/08/2020515.4520.7510.6517.8
01/09/2020507.8508.8501.7503.9
01/10/2020507.7507.7500.3502.8
01/14/2020498.4498.4488.4492.9
01/15/2020490.8493.8488.8492.5
01/16/2020496.3498.4493.5495.6
01/17/2020494.3496.8491.8496.6
01/20/2020495.1498.9493.3496.5
01/21/2020495.4497.3492.7493.8
01/22/2020492.1492.4488.7492.1
01/23/2020484.2486.8480.8482.7
01/24/2020486.6487482.9485.4
01/27/2020476.2482475.8479.8
01/28/2020471.8473.8469472.3
01/29/2020472.7477.4472474.9
01/30/2020474.6476.2470.2471.8
01/31/2020472474.1468.7468.8
02/03/2020455466.5454.5464.2
02/04/2020459.3467.6457.7465.4
02/05/2020468.8471.8466.5467.9
02/06/2020486.2489.5479.2481.6
02/07/2020480.9483.3478.8483
02/10/2020476.7480473.7479.5
02/12/2020475475.7471.9475.7
02/13/2020478.8494471.5481
02/14/2020479479469.5475.8
02/17/2020471475.6470.4474.9
02/18/2020471.5473.5465.4467
02/19/2020467.9468.8464465.3
02/20/2020465.9474.4465.9468.3
02/21/2020472.7477.2471.7473.6
02/25/2020460.9466.8460.2464.7
02/26/2020458.7459.4453.6458.5
02/27/2020451453.4441444.6
02/28/2020428.6434.8427.2434
03/02/2020420.9437.2417.3430.6
03/03/2020439440.1423.5423.9
03/04/2020420427.8417.5421.8
03/05/2020420.9424.4418.3420.2
03/06/2020409.8410.5402.3407.5
03/09/2020380383372374
03/10/2020365372.8351.1370.5
03/11/2020368.7380.6365.8365.8
03/12/2020353.6358.4345.3352.6
03/13/2020337.4344.2320.2326.7
03/16/2020327345.7326.2330.6
03/17/2020322.9343.6320.7330.5
03/18/2020329.6339.8321.6327.2
03/19/2020326328.4320.1320.4
03/23/2020323.7340.9321.1336.1
03/24/2020360.1365.7350.1365.2
03/25/2020385399.3382.2386.4
03/26/2020381389372.6385
03/27/2020387.5392367.3382.7
03/30/2020356368.3353.6367.8
03/31/2020372.2384.8369.2370.2
04/01/2020364.6375.2359365.2
04/02/2020362.8371.8360367.5
04/03/2020387390364.6370.9
04/06/2020372.4386.6370.6384.7
04/07/2020387399.7383.3393.5
04/08/2020393.4393.4377.6386.5
04/09/2020392.7392.9378.8383.6
04/10/2020377.1386.6372.2383
04/13/2020378380.5372374.3
04/14/2020376378371.4375.9
04/15/2020367372.9364.5371.1
04/16/2020371.1371.1362.6368.8
04/17/2020375.7376366.3367.5
04/20/2020367.5371.9365.5365.5
04/21/2020360371.6358.5367.8
04/22/2020358.1361.3356.2361.3
04/23/2020362.2370.4361.3366.2
04/24/2020369.9375368.5374
04/27/2020376.5377.5372.1376.1
04/28/2020370375.7367.9375.2
04/30/2020383.7388.5382.4382.7
05/01/2020383.4386.5378.8382.3
05/07/2020380381.1371.2374.5
05/08/2020379.5384.1377.9380.1
05/11/2020383.7383.8379381.1
05/12/2020380.8384.7379.4383.5
05/13/2020385.3388.9382.8385.8
05/14/2020381381.9377378.6
05/15/2020382.5383.8376.7377.6
05/18/2020384.3387.3381.1381.1
05/19/2020394.6395.7388388.9
05/20/2020381.2399.9381.2399
05/21/2020405.1415.4402.5403.4
05/22/2020405.8411395.8400
05/25/2020410410.8404.5404.5
05/26/2020409.1414.5406.4411.5
05/27/2020412.6433.2409.5425.2
05/28/2020419.5426.8417.4422.9
05/29/2020415421.2413.9414.3
06/01/2020416.1418.6409.1412.2
06/02/2020415.5422.9414.5419.3
06/03/2020422426.4421.5422.9
06/04/2020425426.9415.5417.1
06/05/2020417.1418.2411.9416.6
06/08/2020427.9431423.2428
06/09/2020427.4427.9420.2425.9
06/10/2020420424.4418.2421.9
06/11/2020411.9414.5406407.4
06/12/2020392.8402.6391400.6
06/15/2020401403.6393393.4
06/16/2020399.5402.2396399
06/17/2020400.2401395.3399.3
06/18/2020391.3395.6389.4394.7
06/19/2020396.9397.8391.7394.4
06/22/2020392395.3390392
06/23/2020395.8397.5391.1393.3
06/24/2020387390.7383.4389.3
06/25/2020380.3383.4376.7380.9
06/26/2020386.2386.8381382.5
06/29/2020379.7381.5375.4378.3
06/30/2020387389.3381.3382
07/01/2020382383.7379.2382.6
07/02/2020383387.8381.4384.9
07/03/2020389.6390.5382.4385.9
07/06/2020385390.3384.1388.2
07/07/2020386.3387.7384.6386.3
07/08/2020383.3387.9382.8383.1
07/09/2020383.9384.6380.4382.3
07/10/2020378.3378.4373.2374.8
07/13/2020381.5385.7380.1383.5
07/14/2020380.8385380.6383
07/15/2020388.9393.8387.4388.4
07/16/2020394.7397.9388.4390.2
07/17/2020394396.7391.8394.2
07/20/2020391.6393.8389393
07/21/2020389.8391.7385.7390.9
07/22/2020398.9400.4391.6392.3
07/27/2020386.3393.2384.7392.8
07/28/2020392.8394.4390391.6
07/29/2020390.1391.4386386.2
07/30/2020385385.3378.3379.9
07/31/2020374375.1365.8367.2
08/03/2020368370.6366367.9
08/04/2020369.9374.9369.9372.5
08/05/2020372.2383372.1380.2
08/06/2020386.3394.3385385.9
08/07/2020381.4389.2381.4386
08/11/2020393.7397.3392.9395.8
08/12/2020399418.4398.5410.8
08/13/2020419.5419.9410.4411.8
08/14/2020412.6419.9412.1415
08/17/2020418420.4415.9417.1
08/18/2020418.9420.4413.9415.5
08/19/2020414.2415411.6414.9
08/20/2020410412.3408.6410.3
08/21/2020405408.7402.2404.8
08/24/2020408.4408.6403.6405.4
08/25/2020414.7415.8411.1413.1
08/26/2020413.3418413.1418
08/27/2020419419412.9415.9
08/28/2020416419.8410.4413
08/31/2020418.3422.3415415.6
09/01/2020413.3414.1409.6412.8
09/02/2020413.2413.6406.8411
09/03/2020411.5411.8409410.4
09/04/2020406.4410.9406410
09/07/2020407.9409.5406.3408.2
09/08/2020408.8411.1407.1410.7
09/09/2020406.4406.9400.8406.3
09/10/2020408.3411405.6411
09/11/2020405411.1404.1410.1
09/14/2020410.9412.6408.3409.7
09/15/2020407.9408.1404.3405.1
09/16/2020406.3406.6403.8405.2
09/17/2020405.3405.7401.2402.2
09/18/2020400.2400.9397.7400
09/23/2020397.6401.8394.1401
09/24/2020397.9399.6395395.9
09/25/2020398.8399393.5395
09/28/2020396.3397.1389.6396.4
09/29/2020389.1389.7384384.5
09/30/2020381.6382.7374.6375
10/02/2020378.5381.5371.9373.9
10/05/2020379.1382.6376.4377.4
10/06/2020383385.9381.3384.1
10/07/2020382386.5380.7385
10/08/2020386.3387.5383.2384.9
10/09/2020389.2390.8384.2385.5
10/12/2020384386.3382.1385.8
10/13/2020383383378.5380.2
10/14/2020375.8377.1373.2375.7
10/15/2020373.5374.1370.8373
10/16/2020373375370370
10/19/2020370.1373.1370.1372.5
10/20/2020370370365.6367.7
10/21/2020372.6378.8372.6374.1
10/22/2020369.6371366.6367.8
10/23/2020373.6374.4366.8367.4
10/26/2020365366.8362.1365.8
10/27/2020362.5365.5360.9364
10/28/2020360.3360.7356.7359
10/29/2020355.4357.1353.3354.9
10/30/2020357.1357.7348.9350.6
11/02/2020353.5358.3351.7354.5
11/04/2020364366.8357357.9
11/05/2020357.9361353.7360.4
11/06/2020358.4364.4357.9363.3
11/09/2020364364.7359.9363.5
11/10/2020373375.2369372.1
11/11/2020377.7382.9374.3377.1
11/12/2020381.4382.4370372.1
11/13/2020368.9368.9361.6364.8
11/16/2020369.8372.8366.6370.2
11/17/2020376.3377.3371.2373.7
11/18/2020372.7374.7370373.4
11/19/2020371.8376370.6375.2
11/20/2020372374.6370.4374.6
11/24/2020381.8386.4376376.9
11/25/2020384.4385.3377378.4
11/26/2020377379.3375.3378.9
11/27/2020377378.6374377.5
11/30/2020375.2375.6358.5358.5
12/01/2020361.4363.7356.8359.7
12/02/2020359.3363.5358360.9
12/03/2020364.1364.5359360
12/04/2020359.9360.4357.4358.5
12/07/2020362.7363.1358.9359.4
12/08/2020358358.3352.6354.4
12/09/2020351.5353.5350352.8
12/10/2020353.1357.2353.1354.2
12/11/2020353.7353.9350352.5
12/14/2020352.2359.5350.9356.8
12/15/2020354.6358.7353358.7
12/16/2020362.1365.6361.2364
12/17/2020364367.5362.3366.7
12/18/2020366.9372.9366.9370.8
12/21/2020372372.2363367.1
12/22/2020361362.4355.7357.2
12/23/2020356.6359354356.8
12/24/2020360.5364359.4360.8
12/25/2020364364.9362.4363
12/28/2020365366.7364365.9
12/29/2020365370.2363.7368.4
12/30/2020368.4372.1365.7370.4