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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 483.1029
CLOSE 483.5172

Low

LOW 429.7

High

HIGH 580.8
DATEOPENHIGHLOWCLOSE
01/04/2022435.7436433434
01/05/2022438442.3436.4442
01/06/2022443.1444.5438442.1
01/07/2022447.7450.3444.4448.2
01/11/2022446450443.2449.8
01/12/2022452.9458.1452.5456.9
01/13/2022462.3464.6457.7459.6
01/14/2022456.8459.9452.4459.5
01/17/2022462.5463.1458.3459.7
01/18/2022460.1465459.3463.4
01/19/2022463.7466458.1460.5
01/20/2022459.4460.3454458.3
01/21/2022444.8451.8442449.9
01/24/2022451.1456.5447.7454.2
01/25/2022451.6452.8446.9452.1
01/26/2022455456447.1447.3
01/27/2022448.1452.3445445.8
01/28/2022450454.5449.7453.9
01/31/2022453.6455.9451.6455.3
02/01/2022452.1454.2447.8451.9
02/02/2022453.8461.8453.5459.8
02/03/2022459.4463.6459463.2
02/04/2022464.1464.8460.4462
02/07/2022462.5469.1461.6468.7
02/08/2022468.2468.9464.2467.4
02/09/2022460462.4454.2459
02/10/2022461.8463.6456.2459.9
02/14/2022465.1474.2459473.5
02/15/2022466.5473.3462.7464.4
02/16/2022461463.3458.2461.1
02/17/2022457461.9453.6460.5
02/18/2022457.3458.2451.8452.2
02/21/2022454.6456.4452.5454.3
02/22/2022456.7458.5448.8451.5
02/24/2022445454.2444.3453.7
02/25/2022446.6451.6445.5445.5
02/28/2022445.6456445.6453.8
03/01/2022458.5459.8455.2456.5
03/02/2022460465.7453.4459.4
03/03/2022464.6473.8462.6470.4
03/04/2022468469.9461.6468.9
03/07/2022474.8475.8466.9473.6
03/08/2022473473.3446.8448.2
03/09/2022445453.5439439.2
03/10/2022430447.4429.7445.9
03/11/2022443.2458.4443.2451.6
03/14/2022455460.5451.3454.3
03/15/2022452.5453445445.1
03/16/2022447.7451445.6446.4
03/17/2022445.4453.9444.3451.5
03/18/2022454459.8453.5458.3
03/22/2022469.9472.5466.3469.5
03/23/2022472.2474.6468.2474.6
03/24/2022473474468.4473.4
03/25/2022474476.7470475.9
03/28/2022483.9493.2482.8489.8
03/29/2022482.9483.5476.3479.7
03/30/2022462.4465.6458.6462.1
03/31/2022462.8463.6458458
04/01/2022454454.9449.2451.5
04/04/2022452460.4450.1457.4
04/05/2022461463.3456.3456.4
04/06/2022456463.5455.1455.5
04/07/2022449450.7442.5446.4
04/08/2022445449.6444.8448.6
04/11/2022453.2454.9448.3449
04/12/2022447450.9443.5445
04/13/2022448.1449.9445.4447.6
04/14/2022451.8456.6450.7454.6
04/15/2022454.2456.9453454.7
04/18/2022450451.3444.4449.9
04/19/2022453.3462.8450.2460
04/20/2022458.8459.1455.3458.9
04/21/2022455.6458.8454.7458
04/22/2022455456.8451.8455.2
04/25/2022447.2452.4445.7446
04/26/2022447.3448.9443.7445.5
04/27/2022445448.7444.1446
04/28/2022451.8456.4448.3456.2
05/02/2022454.8460.5452.3460.1
05/06/2022475476.9467472.1
05/09/2022473.4479.4471.6477.4
05/10/2022470.7473.1463.2469.9
05/11/2022466.8467.7458.1464.3
05/12/2022469.1475.4464.6467
05/13/2022464.6501.5461.3497.2
05/16/2022496.3504.3487.3497.3
05/17/2022502.5517.2501513
05/18/2022510.4512502.1509.6
05/19/2022495.4512.3495.4511.1
05/20/2022511.1520509.3515.3
05/23/2022515.3525.4515.2516
05/24/2022520.1520.6513.3513.4
05/25/2022517520.9516.5516.9
05/26/2022517.3518.4511.4512.4
05/27/2022514.8519.5513.4516
05/30/2022520521.4516.2517.4
05/31/2022517.2522.2514.1521.2
06/01/2022519525515.8525
06/02/2022524.7531.5517.9530.7
06/03/2022531.6536530.2536
06/06/2022543.3563542.7561.5
06/07/2022560.5573.9557.5569
06/08/2022568.9576.7565.2570.9
06/09/2022573580.8571.6578.6
06/10/2022574.9574.9567.1569.3
06/13/2022563570.6562.4567.2
06/14/2022558.3561.6553.5559.3
06/15/2022554557.5538.4538.7
06/16/2022536.2549.9535.2544.4
06/17/2022530540.8525.8538.3
06/20/2022525527.7507.1511.1
06/21/2022520530.7515.7525.8
06/22/2022530.3531.8515.6518.1
06/23/2022510517.8508.6510.8
06/24/2022502502.1490.2498.5
06/27/2022505.6512.4503.2508.2
06/28/2022520.6522.5513.5518.4
06/29/2022525.3530.4518.9520.5
06/30/2022515.4516.9507.5513.7
07/01/2022511.3517.1510.4512.9
07/04/2022514.7515.8509512.4
07/05/2022518.2523.8515.5521.5
07/06/2022500505490.6496.7
07/07/2022493.8494.5487.3493.8
07/08/2022500.6503.8498.5499.4
07/11/2022506.2511.6505506
07/12/2022502.1503.8498.3499.6
07/13/2022493.5499.8491.2499.1
07/14/2022499499495.4497
07/15/2022495.5496.3491.6493.1
07/19/2022508.3508.3500.9501.4
07/20/2022508.3508.5504.7508
07/21/2022503507.2502.3506
07/22/2022497.4501.3496.9499.4
07/25/2022496.8501.3495.2501.3
07/26/2022507.6513.1504.5509.2
07/27/2022507510.1506.1509.1
07/28/2022511.9514.3509.9512.9
07/29/2022512514.4510.8511.7
08/01/2022513514.6511.2514.6
08/02/2022499505.3498.9503.5
08/03/2022503.5506.5503.2504.4
08/04/2022495.5497.2492494.1
08/05/2022490491.9482.5488.1
08/08/2022490497.4489.7495
08/09/2022495.7497.8493.6495.5
08/10/2022499.1501.7494.7497.8
08/12/2022503.3516.9496507
08/15/2022499.9507.9499.8506.9
08/16/2022500.2502.4497.5500.6
08/17/2022501.6506.1499.7504.3
08/18/2022508.5508.5503.9504.5
08/19/2022511.2513.3509.4511.8
08/22/2022514.1527512.1524.9
08/23/2022527.1527.3521.6523.2
08/24/2022529.1531.7525.7527.1
08/25/2022529.7530.7525.4526.1
08/26/2022525.3526.9523.5523.6
08/29/2022518.5526.8516.4525.9
08/30/2022535.2542.9535540.3
08/31/2022526527.1522523.6
09/01/2022521.6523.7514514.2
09/02/2022510.3512.6506.7511.5
09/05/2022517.2518.9514.3515.1
09/06/2022517519.2516.2518
09/07/2022509.4512.7507.3509.4
09/08/2022501512.3500.5510.7
09/09/2022510.6514.7510.5514.5
09/12/2022519.3520.9510.8511.7
09/13/2022512.2515.4511.4512.9
09/14/2022509.5511.8507.5508.9
09/15/2022514.9514.9509.5510.1
09/16/2022507.5509.5502.4505.3
09/20/2022505509.8503.3505.4
09/21/2022504.3507.3502.9504.6
09/22/2022500.1506.5498.1506.4
09/26/2022493.1494.1476.4477.9
09/27/2022477.6485.8475.2476.5
09/28/2022479.5482.3468.1472.1
09/29/2022471.8477.9469.4473.8
09/30/2022470473.7461.1465.1
10/03/2022469.7476467.1475.8
10/04/2022482.7496.8481.6494.8
10/05/2022492495.8489.3493
10/06/2022493.6500.6493.4495.1
10/07/2022492.5494490.1490.1
10/11/2022491.9498.8490.2490.8
10/12/2022486.9487.5480.4484.5
10/13/2022485.8486482.3483.3
10/14/2022491.3492.9486.7488.8
10/17/2022483484.7481.4483.1
10/18/2022482.3484.3480.3482
10/19/2022480.4483.7478.7482.4
10/20/2022484.7486.5480.6481.5
10/21/2022481486.4480.6484.2
10/24/2022489.2489.3481.7482.1
10/25/2022486.5495.7485492.7
10/26/2022491.2493.2488.4490.3
10/27/2022492493.5489.5491.5
10/28/2022492492.7488.6489.7
10/31/2022488.6491.7487.6489.8
11/01/2022493.1496.5491.1495.5
11/02/2022495.5506.5494.8502.7
11/04/2022502502.1496.9498.1
11/07/2022504508.6501.3504.2
11/08/2022507.9509.3504.4508.5
11/09/2022502.4508.9496.7497.3
11/10/2022490.4506.1482.2488.3
11/11/2022488.8494.8488.8490.6
11/14/2022488.3489.9480.4481.2
11/15/2022478.3483477.1480.6
11/16/2022482483.6472.9472.9
11/17/2022470.7471.7468.9469
11/18/2022466.8470.8465.1465.9
11/21/2022467.4467.8463.2463.5
11/22/2022467.9474.8466.5473.2
11/24/2022471.9473.1469.2469.7
11/25/2022471.3472.5468.6470.2
11/28/2022473.5474.6465.7467.6
11/29/2022467.1468.8463.7468.7
11/30/2022469.8470.8465.9466
12/01/2022466.3468.1464.7465
12/02/2022460461.1454.8457.3
12/05/2022455.7459.6454.3455.7
12/06/2022453.6456.9452.7454.5
12/07/2022450.7453.5447.7450.6
12/08/2022445449.4440.3446.9
12/09/2022440449440445.2
12/12/2022443447.7442.5446.1
12/13/2022451.5455.9451451
12/14/2022455455.6452.6455.2
12/15/2022453.5458.9453.4458.9
12/16/2022457.4458.1453.7455.2
12/19/2022452.1453.8449449
12/20/2022451.7454.3442.1444.8
12/21/2022447.3450.5441.1441.3
12/22/2022444.7445442.1442.5
12/23/2022443444.3440.8443.6
12/26/2022446449.8445.9446.5
12/27/2022450451.5448.2450.4
12/28/2022451.6452.9449.5451.7
12/29/2022447451446.1451
12/30/2022449.8451.9448448