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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 512.8894
CLOSE 512.7837
Low
LOW 436.4
High
HIGH 642.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2023 | 445.9 | 448.9 | 440 | 440 |
| 01/05/2023 | 440 | 441.9 | 436.4 | 439.9 |
| 01/06/2023 | 444.2 | 446.6 | 440.5 | 444.7 |
| 01/10/2023 | 447 | 448.7 | 444.4 | 445.3 |
| 01/11/2023 | 447 | 453.8 | 446.7 | 453.4 |
| 01/12/2023 | 453.6 | 456.9 | 453 | 455.5 |
| 01/13/2023 | 456.7 | 462.5 | 456.3 | 457.4 |
| 01/16/2023 | 457.1 | 459.6 | 454.4 | 459.3 |
| 01/17/2023 | 457.9 | 461.4 | 457.9 | 459.3 |
| 01/18/2023 | 461.8 | 467.9 | 460 | 467.9 |
| 01/19/2023 | 464.8 | 465.4 | 460.4 | 462.6 |
| 01/20/2023 | 466.1 | 468.3 | 464.6 | 468.1 |
| 01/23/2023 | 470.4 | 473.3 | 470.3 | 471.1 |
| 01/24/2023 | 473 | 479 | 472.5 | 476.3 |
| 01/25/2023 | 475.2 | 477.3 | 473.8 | 477.2 |
| 01/26/2023 | 477.4 | 478.5 | 474.7 | 475 |
| 01/27/2023 | 478 | 478.3 | 475 | 476.2 |
| 01/30/2023 | 473.3 | 473.6 | 466.9 | 468.5 |
| 01/31/2023 | 464 | 468.4 | 463.2 | 463.2 |
| 02/01/2023 | 466.1 | 470 | 463.8 | 464 |
| 02/02/2023 | 462.4 | 462.4 | 457.6 | 458.5 |
| 02/03/2023 | 454 | 457 | 450.5 | 452.6 |
| 02/06/2023 | 456.9 | 461.8 | 456.4 | 461.8 |
| 02/07/2023 | 464.4 | 465.8 | 460 | 460 |
| 02/08/2023 | 465.7 | 467.1 | 460.8 | 463.2 |
| 02/09/2023 | 462.6 | 467.6 | 461.9 | 467.1 |
| 02/10/2023 | 465 | 465.3 | 455.1 | 456.4 |
| 02/13/2023 | 461.6 | 464 | 458 | 458 |
| 02/14/2023 | 462 | 463.5 | 459.2 | 462.5 |
| 02/15/2023 | 462.5 | 463.5 | 458.7 | 459.7 |
| 02/16/2023 | 459.7 | 461.2 | 458.7 | 460.6 |
| 02/17/2023 | 460.2 | 460.9 | 458 | 459.4 |
| 02/20/2023 | 459.4 | 463.3 | 456.8 | 462.6 |
| 02/21/2023 | 461.3 | 472.1 | 459.3 | 471.1 |
| 02/22/2023 | 468.2 | 469 | 463.6 | 464.1 |
| 02/24/2023 | 464.7 | 465.4 | 462.3 | 463.7 |
| 02/27/2023 | 467.2 | 470.4 | 466.9 | 468.8 |
| 02/28/2023 | 471 | 473.9 | 468.3 | 470.3 |
| 03/01/2023 | 471.2 | 477.8 | 471.2 | 477.8 |
| 03/02/2023 | 480 | 482.3 | 474.7 | 475.8 |
| 03/03/2023 | 477.6 | 479.2 | 476.3 | 477 |
| 03/06/2023 | 479.9 | 480 | 476.5 | 477.2 |
| 03/07/2023 | 475.8 | 483 | 475.6 | 482.6 |
| 03/08/2023 | 480 | 483.7 | 478.5 | 482.5 |
| 03/09/2023 | 483.4 | 485.6 | 483.1 | 484 |
| 03/10/2023 | 476 | 480.3 | 475.7 | 475.9 |
| 03/13/2023 | 472.4 | 473.7 | 468.7 | 472.1 |
| 03/14/2023 | 464.1 | 464.9 | 457.4 | 459.6 |
| 03/15/2023 | 462.9 | 465.3 | 461.2 | 463.5 |
| 03/16/2023 | 451 | 457.6 | 449 | 456.4 |
| 03/17/2023 | 456 | 456.6 | 451.4 | 454.5 |
| 03/20/2023 | 450.6 | 457.4 | 449.4 | 453.4 |
| 03/22/2023 | 461.4 | 461.5 | 457.3 | 460.3 |
| 03/23/2023 | 458 | 464.3 | 455.4 | 463.9 |
| 03/24/2023 | 459 | 462.9 | 458.2 | 462 |
| 03/27/2023 | 465.5 | 466.1 | 461.2 | 464.3 |
| 03/28/2023 | 469.1 | 472.7 | 465.8 | 467.3 |
| 03/29/2023 | 471.5 | 475 | 469 | 475 |
| 03/30/2023 | 461.6 | 461.7 | 456.5 | 459.6 |
| 03/31/2023 | 463 | 466.7 | 462 | 465.2 |
| 04/03/2023 | 474.7 | 485 | 472.7 | 480.3 |
| 04/04/2023 | 484 | 485 | 477.7 | 483.7 |
| 04/05/2023 | 477 | 477.6 | 469.5 | 470.4 |
| 04/06/2023 | 466.2 | 466.7 | 461.8 | 462.2 |
| 04/07/2023 | 461.6 | 463.3 | 460.5 | 460.5 |
| 04/10/2023 | 463 | 465 | 461.8 | 463 |
| 04/11/2023 | 463.7 | 472 | 463.3 | 471.2 |
| 04/12/2023 | 473.7 | 475.3 | 470 | 473.7 |
| 04/13/2023 | 472.5 | 473.9 | 468.2 | 470.7 |
| 04/14/2023 | 473.8 | 479 | 471.8 | 478.3 |
| 04/17/2023 | 480 | 480.4 | 473.9 | 475.8 |
| 04/18/2023 | 474.1 | 475.2 | 471.6 | 474 |
| 04/19/2023 | 475.2 | 477.8 | 474.8 | 476.7 |
| 04/20/2023 | 473 | 475.6 | 471.8 | 473.9 |
| 04/21/2023 | 473.8 | 475.8 | 472.2 | 472.3 |
| 04/24/2023 | 473.4 | 475.9 | 472.1 | 474.1 |
| 04/25/2023 | 477 | 477.7 | 473.5 | 475.4 |
| 04/26/2023 | 472 | 475.9 | 470.4 | 475.6 |
| 04/27/2023 | 473.5 | 476.8 | 472.5 | 476.8 |
| 04/28/2023 | 478 | 482.6 | 477.8 | 482 |
| 05/01/2023 | 487 | 488.8 | 483.6 | 485.7 |
| 05/02/2023 | 487 | 488 | 482 | 484.1 |
| 05/08/2023 | 482.1 | 482.4 | 475.7 | 479.8 |
| 05/09/2023 | 482.7 | 483.6 | 481.4 | 482.9 |
| 05/10/2023 | 482.6 | 484.4 | 480.1 | 480.4 |
| 05/11/2023 | 486 | 507 | 484.9 | 506 |
| 05/12/2023 | 503 | 504.4 | 487.8 | 490.2 |
| 05/15/2023 | 492 | 493.2 | 484.1 | 485 |
| 05/16/2023 | 488 | 489.8 | 481 | 482.4 |
| 05/17/2023 | 480 | 480.1 | 475 | 476.9 |
| 05/18/2023 | 483.2 | 484.3 | 475.7 | 475.7 |
| 05/19/2023 | 476.5 | 477.2 | 469.8 | 470.2 |
| 05/22/2023 | 471.5 | 476 | 471.5 | 473.7 |
| 05/23/2023 | 471.2 | 474.8 | 468.4 | 472.3 |
| 05/24/2023 | 475 | 480.3 | 474.6 | 478.9 |
| 05/25/2023 | 477.6 | 479.5 | 476.5 | 479.1 |
| 05/26/2023 | 476.6 | 477.5 | 471.5 | 472.3 |
| 05/29/2023 | 474 | 477.7 | 472.8 | 476.5 |
| 05/30/2023 | 476.3 | 476.3 | 471.2 | 475.3 |
| 05/31/2023 | 470.7 | 470.8 | 463.8 | 463.8 |
| 06/01/2023 | 462.3 | 466.5 | 462 | 465.8 |
| 06/02/2023 | 468 | 469 | 464.2 | 468.6 |
| 06/05/2023 | 480 | 482.3 | 476.6 | 478.6 |
| 06/06/2023 | 477.4 | 483.7 | 475.4 | 483.7 |
| 06/07/2023 | 485 | 487.8 | 478.8 | 479.1 |
| 06/08/2023 | 484.4 | 488 | 480.4 | 482.7 |
| 06/09/2023 | 482.6 | 483 | 480.5 | 481.6 |
| 06/12/2023 | 482.5 | 484.2 | 480.1 | 482.4 |
| 06/13/2023 | 480.1 | 481.9 | 478.6 | 480.6 |
| 06/14/2023 | 483 | 487.3 | 482.8 | 483.8 |
| 06/15/2023 | 482.8 | 486.3 | 480.5 | 483.7 |
| 06/16/2023 | 485 | 488.7 | 484 | 486.7 |
| 06/19/2023 | 491.7 | 493 | 484.8 | 487.1 |
| 06/20/2023 | 487.2 | 488 | 480.4 | 481.9 |
| 06/21/2023 | 480 | 482.6 | 477.8 | 481.7 |
| 06/22/2023 | 485.3 | 489.9 | 484.6 | 484.7 |
| 06/23/2023 | 484.5 | 486.4 | 481.7 | 482.8 |
| 06/26/2023 | 485 | 488.5 | 483 | 485.3 |
| 06/27/2023 | 486.8 | 492.9 | 485.6 | 491.9 |
| 06/28/2023 | 489.1 | 496.1 | 488.3 | 496 |
| 06/29/2023 | 498.6 | 498.9 | 492.9 | 496.9 |
| 06/30/2023 | 497 | 497 | 492.4 | 494.4 |
| 07/03/2023 | 495.2 | 505 | 495.1 | 504.9 |
| 07/04/2023 | 505 | 505 | 501.3 | 502.3 |
| 07/05/2023 | 502.3 | 503.6 | 498.3 | 503.6 |
| 07/06/2023 | 503.9 | 505.1 | 497.1 | 498.6 |
| 07/07/2023 | 496.7 | 501.3 | 493.6 | 496.9 |
| 07/10/2023 | 499 | 502.5 | 494.6 | 495 |
| 07/11/2023 | 498 | 498 | 493 | 493.5 |
| 07/12/2023 | 495.5 | 496.3 | 490.7 | 492.2 |
| 07/13/2023 | 494.1 | 496.2 | 492 | 494 |
| 07/14/2023 | 492.6 | 494.3 | 489.8 | 491.6 |
| 07/18/2023 | 489.6 | 490.9 | 486.8 | 487.9 |
| 07/19/2023 | 492.4 | 494.9 | 490.5 | 494.4 |
| 07/20/2023 | 496.9 | 497.9 | 493.7 | 494.2 |
| 07/21/2023 | 496.4 | 497.5 | 493.7 | 496.9 |
| 07/24/2023 | 498.5 | 507.4 | 498.2 | 502.4 |
| 07/25/2023 | 507.6 | 514.8 | 507 | 512.5 |
| 07/26/2023 | 514.8 | 514.8 | 508.3 | 509.9 |
| 07/27/2023 | 511.6 | 515 | 510.5 | 513 |
| 07/28/2023 | 511 | 513.2 | 506.1 | 512.9 |
| 07/31/2023 | 516.7 | 517.9 | 513.2 | 515.4 |
| 08/01/2023 | 517 | 521.7 | 516.1 | 521 |
| 08/02/2023 | 518.1 | 522.3 | 515.4 | 517.5 |
| 08/03/2023 | 516.2 | 518.3 | 513.2 | 514.4 |
| 08/04/2023 | 510.2 | 517.9 | 510.1 | 517.5 |
| 08/07/2023 | 520 | 528.5 | 519.1 | 526.1 |
| 08/08/2023 | 528.5 | 531.4 | 525.1 | 528.1 |
| 08/09/2023 | 529.7 | 530 | 519.3 | 521.1 |
| 08/10/2023 | 527 | 549.8 | 526.2 | 549.8 |
| 08/14/2023 | 548 | 548 | 536.1 | 537 |
| 08/15/2023 | 538 | 540.6 | 531.3 | 532 |
| 08/16/2023 | 522 | 523.2 | 513.7 | 515.9 |
| 08/17/2023 | 514.9 | 515.2 | 504.9 | 511.1 |
| 08/18/2023 | 514 | 517 | 509.7 | 511.7 |
| 08/21/2023 | 514.4 | 520.2 | 513.6 | 513.6 |
| 08/22/2023 | 513.9 | 522.4 | 512.5 | 522 |
| 08/23/2023 | 521 | 525.4 | 519.3 | 520.7 |
| 08/24/2023 | 523.9 | 529.8 | 522.6 | 526 |
| 08/25/2023 | 525.3 | 525.5 | 520.3 | 524.7 |
| 08/28/2023 | 531 | 538.5 | 531 | 537.1 |
| 08/29/2023 | 539.1 | 540.7 | 535.7 | 538 |
| 08/30/2023 | 540 | 545.4 | 538.3 | 543.9 |
| 08/31/2023 | 544 | 547.8 | 543.2 | 546.3 |
| 09/01/2023 | 545 | 558 | 543.9 | 556.6 |
| 09/04/2023 | 561.7 | 565.6 | 556.3 | 565.2 |
| 09/05/2023 | 567.3 | 567.6 | 559.7 | 566.3 |
| 09/06/2023 | 570 | 581.5 | 570 | 574.2 |
| 09/07/2023 | 577 | 584.8 | 576.5 | 582.6 |
| 09/08/2023 | 580.4 | 589.4 | 575.5 | 578.8 |
| 09/11/2023 | 586.1 | 588.4 | 582.1 | 582.6 |
| 09/12/2023 | 584 | 585.1 | 577.9 | 584.5 |
| 09/13/2023 | 593 | 598.3 | 588.9 | 591.5 |
| 09/14/2023 | 595 | 613.1 | 594.5 | 612.2 |
| 09/15/2023 | 621.4 | 642.3 | 620.4 | 631.9 |
| 09/19/2023 | 630 | 638.8 | 625.1 | 637.6 |
| 09/20/2023 | 637.7 | 638.9 | 615.3 | 617.6 |
| 09/21/2023 | 614.1 | 626.5 | 613.2 | 615.5 |
| 09/22/2023 | 610.1 | 623.7 | 606.6 | 618.8 |
| 09/25/2023 | 619 | 619.6 | 611.2 | 615.7 |
| 09/26/2023 | 616 | 616.8 | 608.7 | 614.2 |
| 09/27/2023 | 612.4 | 618.8 | 608.1 | 618.7 |
| 09/28/2023 | 620.2 | 622.3 | 604.4 | 606.7 |
| 09/29/2023 | 596.8 | 598.8 | 582.3 | 589.9 |
| 10/02/2023 | 585.8 | 591.3 | 573.6 | 575.3 |
| 10/03/2023 | 560 | 560.3 | 540.1 | 541.6 |
| 10/04/2023 | 541.1 | 542.5 | 521.2 | 521.2 |
| 10/05/2023 | 513.1 | 528.7 | 509.5 | 525.5 |
| 10/06/2023 | 521.7 | 529.9 | 513.8 | 522 |
| 10/10/2023 | 559 | 560.8 | 545.3 | 549.2 |
| 10/11/2023 | 551.3 | 556.1 | 548.4 | 550.1 |
| 10/12/2023 | 545 | 554 | 541.1 | 551.7 |
| 10/13/2023 | 550.5 | 551.1 | 542.9 | 545.8 |
| 10/16/2023 | 560.6 | 564.9 | 553 | 556.1 |
| 10/17/2023 | 557.6 | 562.9 | 551.1 | 552.4 |
| 10/18/2023 | 555.1 | 564.2 | 554.4 | 562.5 |
| 10/19/2023 | 559.8 | 567.8 | 557.8 | 560.6 |
| 10/20/2023 | 561.5 | 568.7 | 556.5 | 565 |
| 10/23/2023 | 561.6 | 561.6 | 548 | 548 |
| 10/24/2023 | 544.5 | 547.9 | 534.4 | 545 |
| 10/25/2023 | 540.3 | 556.8 | 538.7 | 551.7 |
| 10/26/2023 | 551.7 | 554.4 | 543 | 544.8 |
| 10/27/2023 | 546.6 | 558 | 546.5 | 556.8 |
| 10/30/2023 | 551 | 556.2 | 549.5 | 552.9 |
| 10/31/2023 | 550.2 | 561 | 549.8 | 557.7 |
| 11/01/2023 | 563.8 | 569.7 | 562.1 | 568.5 |
| 11/02/2023 | 570.1 | 578.2 | 564.2 | 566 |
| 11/06/2023 | 569 | 569.8 | 563.8 | 566.3 |
| 11/07/2023 | 568.8 | 571.9 | 564.2 | 566.1 |
| 11/08/2023 | 557.4 | 559.3 | 527.3 | 527.3 |
| 11/09/2023 | 528.5 | 538.4 | 521.8 | 536.1 |
| 11/10/2023 | 536 | 544.8 | 530.9 | 544.8 |
| 11/13/2023 | 548 | 552 | 545 | 547.2 |
| 11/14/2023 | 554.2 | 563 | 554.1 | 563 |
| 11/15/2023 | 573 | 580 | 568.7 | 579.3 |
| 11/16/2023 | 581 | 599.9 | 580.4 | 599.9 |
| 11/17/2023 | 586 | 599.2 | 584 | 598.4 |
| 11/20/2023 | 603 | 611 | 594.1 | 596.5 |
| 11/21/2023 | 596.5 | 596.5 | 587.7 | 589.3 |
| 11/22/2023 | 586.1 | 593.1 | 583.1 | 586.6 |
| 11/24/2023 | 593.9 | 594.8 | 586.2 | 586.2 |
| 11/27/2023 | 588 | 589.8 | 583.1 | 585.5 |
| 11/28/2023 | 588.1 | 589.4 | 583.6 | 588.9 |
| 11/29/2023 | 590 | 590.6 | 580.5 | 581.2 |
| 11/30/2023 | 581 | 584.4 | 575.1 | 584.4 |
| 12/01/2023 | 583.1 | 588.5 | 582.3 | 586.8 |
| 12/04/2023 | 588.6 | 588.6 | 577.9 | 581.7 |
| 12/05/2023 | 578.8 | 583.6 | 576.5 | 582.4 |
| 12/06/2023 | 582 | 593.3 | 580.1 | 592.5 |
| 12/07/2023 | 586.4 | 586.4 | 575.3 | 578.8 |
| 12/08/2023 | 575 | 578.8 | 573.3 | 576.3 |
| 12/11/2023 | 586.3 | 596 | 581.9 | 596 |
| 12/12/2023 | 596 | 598.9 | 591.8 | 592.9 |
| 12/13/2023 | 594 | 594.5 | 586.9 | 590.4 |
| 12/14/2023 | 594.9 | 595.8 | 576.1 | 576.3 |
| 12/15/2023 | 576.2 | 587.9 | 573.4 | 584.1 |
| 12/18/2023 | 581.1 | 581.1 | 565.2 | 570.4 |
| 12/19/2023 | 578 | 578.2 | 568.1 | 571.6 |
| 12/20/2023 | 568.9 | 570.1 | 560.3 | 562.3 |
| 12/21/2023 | 557.3 | 559.9 | 549.6 | 554.6 |
| 12/22/2023 | 554 | 559 | 552 | 554.4 |
| 12/25/2023 | 558 | 559.8 | 549.1 | 550.9 |
| 12/26/2023 | 554.6 | 554.6 | 548 | 552.6 |
| 12/27/2023 | 555.2 | 563.8 | 553.6 | 563.7 |
| 12/28/2023 | 558 | 563.6 | 555.7 | 562.6 |
| 12/29/2023 | 563 | 566.2 | 556.8 | 560.4 |