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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 457.8922
CLOSE 457.2882

Low

LOW 362.8

High

HIGH 520.5
DATEOPENHIGHLOWCLOSE
01/04/2021372373363.4368
01/05/2021363.9371.7362.8369.3
01/06/2021376.9385.9374.2384.2
01/07/2021389402.6388.8401.5
01/08/2021401.9405.9399.6405.6
01/12/2021411.2422407.5416.8
01/13/2021423.4436.7422431.3
01/14/2021430432.8424426.8
01/15/2021431.3436426.3427
01/18/2021417.4421.9412.6417.9
01/19/2021418.5423.1416.6417.7
01/20/2021418.6424.2418.3422.9
01/21/2021425.9432.7425.3429.4
01/22/2021427.3437.5425.7433
01/25/2021439443.2432.7435.4
01/26/2021433.9434.2423.7427.7
01/27/2021430.1432.5427.8429.2
01/28/2021419429.7418428.5
01/29/2021426.7428.3421.8423.7
02/01/2021416422.4408.2421.4
02/02/2021424.6429.9422.9424.7
02/03/2021430431.1424.3424.7
02/04/2021429.4432.8428430.2
02/05/2021432.5434.7428.6433.5
02/08/2021439.1449.3439.1443.4
02/09/2021450451.5441.8444.8
02/10/2021447.9461.5428437.2
02/12/2021444447.6440.6445.1
02/15/2021458.8464.4450.9454.1
02/16/2021459461.8451.4453.9
02/17/2021464.9475.9459472.2
02/18/2021479.6480461.2464
02/19/2021459.6463.4450.1455.3
02/22/2021463.2465.9461.5462.9
02/24/2021471472.8463.7468
02/25/2021477.3478.8472.6472.8
02/26/2021469474.3465.7467.7
03/01/2021470478.8470478.8
03/02/2021478.4484.2471.1474.1
03/03/2021476.5483.6475.3483.6
03/04/2021489492.5479.5484.6
03/05/2021497.2497.5485.6491.7
03/08/2021500.5510500.5505.5
03/09/2021505.9514503.1506.4
03/10/2021496.4500.9486.7494.3
03/11/2021500503.9494494.1
03/12/2021501.9504.5495.2504.2
03/15/2021503.9510.6502.4510.2
03/16/2021506507502.1506.3
03/17/2021504.8506.1500502.4
03/18/2021502.9507.9502.5507.1
03/19/2021500510.7498.4510.7
03/22/2021512.5518.3511.7514.9
03/23/2021519.6519.6506.1507
03/24/2021497497.4486.5493.7
03/25/2021499.9506.9495.1506.3
03/26/2021509.7515.7508.3514.4
03/29/2021519.9520.5510.3515
03/30/2021505.5513.4503510
03/31/2021506.9508.5499.4501.6
04/01/2021503.2506.7491.3493.6
04/02/2021499.3500.5483.1488.4
04/05/2021491499.4488.1495.3
04/06/2021488.9490.4479484.6
04/07/2021485.7488.6481.2488.4
04/08/2021489.8489.8480.3482.7
04/09/2021483.8483.8478.4478.7
04/12/2021477.8481.1473.3475.3
04/13/2021472.9476.7471.2472.7
04/14/2021472.7472.7464.7468
04/15/2021476481.7473.7478.9
04/16/2021482484.2478.2482.4
04/19/2021481.2482478.1479.6
04/20/2021479.9480.9472.2477
04/21/2021469469.3461.7467.5
04/22/2021470472462.4465.4
04/23/2021460.3462458461.1
04/26/2021461.7464.8460.6462.2
04/27/2021458.1461.7456.1460.4
04/28/2021458.3465.4456.8465.1
04/30/2021471.8474.6468.3471.2
05/06/2021483492482.5487.9
05/07/2021487490.9482.8490.2
05/10/2021500512.2499.9507.5
05/11/2021503.2509.8496499.6
05/12/2021495498470.3472.8
05/13/2021469472.1461.5462.1
05/14/2021466.9468.1462.1463.1
05/17/2021467.7468.1459.5462
05/18/2021464.1478.5463.6473.9
05/19/2021470.2472.4467469.1
05/20/2021465.5466.4458.1459.6
05/21/2021459.5460.6451.1453.6
05/24/2021456.1461.7455456.3
05/25/2021459.2460.8457458
05/26/2021453454.8448.8450.9
05/27/2021449.5451.5445.6447.6
05/28/2021452.1458.4452.1455
05/31/2021452.1454.3448.7452.5
06/01/2021455.5456.6451.1456.3
06/02/2021469.5470.4462.2463.6
06/03/2021465.2468.5463.7467
06/04/2021467.2475467.1474.5
06/07/2021478.8480.9472.4474.8
06/08/2021469.5473.6467473.3
06/09/2021468471.7466.3468.8
06/10/2021469.3469.5464464.8
06/11/2021465470.7462.5468.7
06/14/2021470470.6466468.5
06/15/2021466.5472.3466.2470.8
06/16/2021472.6478.8471.1474
06/17/2021475.2480.5475.2475.6
06/18/2021469.8471.1459.2463.6
06/21/2021452.5455.7449.8454.8
06/22/2021466469461.8466
06/23/2021464.2468.5463.2468.4
06/24/2021468.5470.9464.3470.1
06/25/2021473.9476.3472.7475.4
06/28/2021477.1479.3473.4475.6
06/29/2021467.6473.3459.1466.1
06/30/2021468468.5464.2464.9
07/01/2021471.7472.5464.3465.6
07/02/2021465.6470.6465.1470.2
07/05/2021468.4470.3466.9470
07/06/2021476483.7474477.3
07/07/2021470475.1464.5467.5
07/08/2021464.1466.4462.2462.2
07/09/2021460.2464.7457.1464.3
07/12/2021470473.3469.2470.5
07/13/2021472.2477.6470.3476
07/14/2021476.9479.5476.2477.4
07/15/2021473.5477.2471472.9
07/16/2021471471.4467467.7
07/19/2021462.6463.7459.1461.4
07/20/2021451454447.5449.9
07/21/2021460460450450.4
07/26/2021458.4460.4453.1454.7
07/27/2021459.1463.4457.9461
07/28/2021461.6463.9461.5463.3
07/29/2021463.4466.2461463.5
07/30/2021461464.3459.3459.5
08/02/2021462.2470.8462469.7
08/03/2021461.8465.1457461.4
08/04/2021461.6466.2461.2463.8
08/05/2021459463.6458.3462.6
08/06/2021461.8468.6460467.3
08/10/2021468470.1462.9463.5
08/11/2021471474.9469.6470.8
08/12/2021475478.5473.8475.6
08/13/2021477.6481.5456457.5
08/16/2021455.8455.8443.2445
08/17/2021441.8443.6437437
08/18/2021436.8440.2432438.2
08/19/2021431.9433.8422.8422.8
08/20/2021416.9419.3411.7416.3
08/23/2021421.8427420.2423.4
08/24/2021425.8426.7421421.7
08/25/2021425.5428.2422.6422.9
08/26/2021428428423423
08/27/2021419.4420.5415.3418.9
08/30/2021426429.2424.9427.3
08/31/2021423.9428.6422.7426.1
09/01/2021429433.8427.1432.5
09/02/2021433.8434.8429429.9
09/03/2021435439.8433.5436.6
09/06/2021442.9443438.9439.3
09/07/2021445447.8442.4446.2
09/08/2021447451.9444.7451.9
09/09/2021450.4452.2448.2449.2
09/10/2021448449.8446.5448.3
09/13/2021449.3455.3448.8455.3
09/14/2021459.2462.3458.1461
09/15/2021459.3460455.5457.2
09/16/2021462.9469461.5465
09/17/2021464.8467.4462.7465.9
09/21/2021454.5461.1452.5460.1
09/22/2021459459.7455.1456.8
09/24/2021466.8468.1462.4463.6
09/27/2021464.9471.6464.7470.7
09/28/2021475475.9468.3473.4
09/29/2021459.1464.7457.6463.1
09/30/2021462464455.5455.9
10/01/2021449.9453.6447449.3
10/04/2021456.7456.9447448.1
10/05/2021456.1462.4452.2457.2
10/06/2021462.5467.5460.3466.4
10/07/2021455457.2446.3450.6
10/08/2021459.3460.3448.7448.7
10/11/2021455459.5453.6457.3
10/12/2021462466.2461.1463.8
10/13/2021463.6464.1458.3461.1
10/14/2021458459.2452.5456.4
10/15/2021460.6463458.9462.9
10/18/2021464.9475463.8474.8
10/19/2021471471.1463.2464.7
10/20/2021469.7470.8464.2466
10/21/2021469.2472.9464.8465.7
10/22/2021462.5467.3460.1465.2
10/25/2021467.3469.5464.6464.7
10/26/2021466469.9464467
10/27/2021468.9471.4468.1470.9
10/28/2021466466.5458.2460.3
10/29/2021460462455.4459.6
11/01/2021460.7465.6458.2463.5
11/02/2021464467.5460.1460.1
11/04/2021453464.9452.3464
11/05/2021461.5462458460.5
11/08/2021464.6468.9463.7465.7
11/09/2021467.9468.8463.4463.5
11/10/2021466471.6463.7464.3
11/11/2021462473450.5452.9
11/12/2021457.1464.4450.1450.1
11/15/2021451455.4449.5453.6
11/16/2021454.9455.5450.2450.3
11/17/2021452.6454.4447.6448.2
11/18/2021442443431.4432.7
11/19/2021434.1436.8432.5434.6
11/22/2021428.4432.3426.9432.3
11/24/2021440.3444435.2436.3
11/25/2021436.4442.9435.8440
11/26/2021437.9439.5433435.7
11/29/2021425.3429.9421.8424.9
11/30/2021430.1434.3423423.4
12/01/2021422.2428.4420.2426.1
12/02/2021425.1425.8421.8423.3
12/03/2021425.1428.6423.8428
12/06/2021430.2434.7428.4430
12/07/2021435440.3434.5440.1
12/08/2021443443.8437.7438.9
12/09/2021437.4438.7435435
12/10/2021433.3435.3430.5431
12/13/2021436.2438.1430430.1
12/14/2021426.2430.8426429.3
12/15/2021430.4432.6429.6431.2
12/16/2021432.5435.9432434.6
12/17/2021438438.8434.3436.9
12/20/2021430431424424.4
12/21/2021426430.5423.1428.9
12/22/2021430431.3428.1429.4
12/23/2021430.9434430.6434
12/24/2021437437.7430.4431.3
12/27/2021430.1430.5426.6429.4
12/28/2021433433.7427.3428.4
12/29/2021429.1431.9429431.2
12/30/2021430431.9426.9430.3