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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 746.0257
CLOSE 746.4551

Low

LOW 557.8

High

HIGH 865.9
DATEOPENHIGHLOWCLOSE
01/04/2024563.7585.4557.8585.4
01/05/2024592.6601.4591.9597.3
01/09/2024598601590.7596
01/10/2024592.3597.4587.8590
01/11/2024595610.6593595.7
01/12/2024600604593.3603.9
01/15/2024601.5614.9600.3609.5
01/16/2024611612.7601.4607.2
01/17/2024610.2617.7606.6608.2
01/18/2024608.2613.9602.1604.7
01/19/2024611613.7604.8611.4
01/22/2024611.9612.4607.5609
01/23/2024611.3614.4603.6605.8
01/24/2024604.9606.7601.3605.8
01/25/2024602605.4597.8598.2
01/26/2024600600590.3591.5
01/29/2024598.7615597.5613.6
01/30/2024608608.2603.1603.1
01/31/2024601.1602.5596.9598.6
02/01/2024598.6601.5596.7598.9
02/02/2024596.7603.4595599.9
02/05/2024601603.9595.1603.2
02/06/2024602.9603.5590.3590.3
02/07/2024592.2598.2590.9594.7
02/08/2024596.5599.4589.2593
02/09/2024597.7636.7593.8624.3
02/13/2024625.2634.8617.7625.3
02/14/2024624.2638.5614.2620.4
02/15/2024624.4634.3624.1629.2
02/16/2024635.1655.6635651.3
02/19/2024658.1659.8648.2653.9
02/20/2024655.5656644646.4
02/21/2024646.4649.8632.6635.5
02/22/2024640.5646.3639.3644.1
02/26/2024644646.3637.6642.9
02/27/2024642652.4641.1643.9
02/28/2024646.1658.7646649.4
02/29/2024648.3652638.4646.3
03/01/2024650.1658.9648.7656.2
03/04/2024660663652653.2
03/05/2024652.7657.5649.5654.5
03/06/2024653.9661.7651.2658.1
03/07/2024664675661.5661.8
03/08/2024661.7674.6659.7674.1
03/11/2024670.6671645.8652.2
03/12/2024648.1657.1646.1657.1
03/13/2024661.3671.5656.8661.6
03/14/2024674.5697.3672.4696.8
03/15/2024700717.3696.4711.9
03/18/2024716.4721.9708.5709.2
03/19/2024708.7724.6704.1720.7
03/21/2024725731.5716.6731.1
03/22/2024737.4739.9727.2734.2
03/25/2024736739.6728.4733.8
03/26/2024737.3737.3725.7726.1
03/27/2024729.7733.7725.8727.6
03/28/2024717.6729.5716.6726.7
03/29/2024727.6733.8723.2731.3
04/01/2024726727.4689.1697.8
04/02/2024707.8717.5704712.1
04/03/2024715725.9712.3715
04/04/2024725729.4719.4723.2
04/05/2024718.4731.5710.5727
04/08/2024733741.7725.5741.7
04/09/2024742751.9738.1750
04/10/2024745757.8742.7751.4
04/11/2024742.6774.9741771.1
04/12/2024771.1777763.2764.2
04/15/2024764.2775.4758.9774.5
04/16/2024766.7769.3739.8742.1
04/17/2024742.7743.5712719.5
04/18/2024707728.5705721
04/19/2024715.1734.2708.6720.1
04/22/2024720.1731.5712.9719.7
04/23/2024721730.8714.8717
04/24/2024712.8720.3711.5718.4
04/25/2024711.1719.5703.4703.4
04/26/2024704.4714.1702.9711.9
04/30/2024719.5730.9715.2730.9
05/01/2024709.9713.5699.6708.1
05/02/2024700711.7695.2704.7
05/07/2024718719.7699.1705.6
05/08/2024705.6707.9695.5695.5
05/09/2024702.3706.7697.4706.1
05/10/2024714722.4711.7719.6
05/13/2024718.4721712.1714
05/14/2024719820702.7790.8
05/15/2024789799.4762.7764.6
05/16/2024772.7784.9745.4745.4
05/17/2024745.1755743748.3
05/20/2024753.8795.2753.1794.8
05/21/2024788.5829783.7808
05/22/2024794.3804.8789790.2
05/23/2024769779.5760.1779.5
05/24/2024767.9777.9761.1772.6
05/27/2024772792.8771792.1
05/28/2024795810.4795802.7
05/29/2024805.1811.4796.8800.2
05/30/2024781.3799.6780789.3
05/31/2024801.3814798810.4
06/03/2024811828.8809.6820
06/04/2024813.2825.1793.7797.3
06/05/2024788788.7776.6777.2
06/06/2024789.7795.5776.9782.4
06/07/2024783.5789.4777.2777.8
06/10/2024798812.4797.4799.7
06/11/2024813.7817.2803.2803.2
06/12/2024815.5830811822.5
06/13/2024821.5833.6812.5813.1
06/14/2024814.6834813.2833.9
06/17/2024831.1833.8803.6807
06/18/2024818821.7806.6808.7
06/19/2024809.1815.8800.8800.9
06/20/2024799803.4792.4798.2
06/21/2024808816.3799.6800
06/24/2024800810.5795808
06/25/2024816.5833.5815.3832.4
06/26/2024833833.9817.5824.6
06/27/2024823.5830.2811.8820.1
06/28/2024829.8831824.2826.6
07/01/2024829845.5828.6842.3
07/02/2024844859.2842.5856.5
07/03/2024846847.2836.1842.6
07/04/2024842.1851.1837.1849.3
07/05/2024855.6865.9841.1842.1
07/08/2024839.3843.8833.1834.9
07/09/2024843.3851828.7829.6
07/10/2024830.5845.1823828.4
07/11/2024835837.4821829.3
07/12/2024821.9823.9811.7813.7
07/16/2024823831820.4826.3
07/17/2024831839.9830.3836.6
07/18/2024846852826.2826.2
07/19/2024820.1825810810
07/22/2024810814795.1801
07/23/2024798.1808.5797800
07/24/2024802.2811.5780786.3
07/25/2024771.3777.2759760.3
07/26/2024761.9778.4755.1768.7
07/29/2024777797774.1789.2
07/30/2024780792.5773.5785.1
07/31/2024775794767.5792.2
08/01/2024780.6780.6748.1754.9
08/02/2024722.6734.6700.1707.5
08/05/2024636.8653.6589600.6
08/06/2024648687.5648673.3
08/07/2024648.4693636668.6
08/08/2024669690.2662675.4
08/09/2024685.7705.6651.3685.9
08/13/2024702705.1682.3693.2
08/14/2024688714.9684.1704.7
08/15/2024710744.3709.3725.4
08/16/2024740.4765.5740.4761.5
08/19/2024750764.8746.6751.6
08/20/2024759766.7750.1755.1
08/21/2024735749.4733738.7
08/22/2024757.8766.2749.2750.5
08/23/2024753.9764.2753760.4
08/26/2024768774762.6771.7
08/27/2024780788774787.7
08/28/2024778781.9772.2777.5
08/29/2024777780.2772.1778.2
08/30/2024784.8791.7783.2789.5
09/02/2024793797.5788.3794
09/03/2024791.5803.4790.7802.3
09/04/2024770770.7758.1763.2
09/05/2024748.2776.9741762.7
09/06/2024761.5769.5753.5758.1
09/09/2024728.1750.1725.8745.6
09/10/2024749.9760.4747747.3
09/11/2024732.3738.9713.3721.2
09/12/2024732747.9732739.2
09/13/2024739.2747.2732.4735.2
09/17/2024742.8749.7727.1738
09/18/2024749.9757.2743.7756.1
09/19/2024763.8769.6759.7764.6
09/20/2024782.3799.8777.6788.9
09/24/2024803.9804785.4795.1
09/25/2024798.2802.9793799.7
09/26/2024804.1809.4798.5806.6
09/27/2024793.3794773.3787.6
09/30/2024759.2781.8758778.7
10/01/2024785.5800.9785788.3
10/02/2024801.7813.9798.3802
10/03/2024815821804.3806.4
10/04/2024828.1842.9823.1828.7
10/07/2024848854.9838.9838.9
10/08/2024850.5858.9833.7837.6
10/09/2024860863.8843845
10/10/2024847852.6840840.3
10/11/2024842.6850841.6842.2
10/15/2024840840.8801.2802.5
10/16/2024796804.9789792.6
10/17/2024802806.3790.4793.9
10/18/2024799.3800775.4775.4
10/21/2024777785772.2779
10/22/2024776.9785.7770.2771.9
10/23/2024773.2782.7770.2775.4
10/24/2024761.4778.6759.6770.7
10/25/2024770772.5756.7760.2
10/28/2024750764742.3759.4
10/29/2024759.4769.3759.2766.4
10/30/2024766.5779.2766.2774.6
10/31/2024774.5778.4768776.4
11/01/2024771778.5767.5771.1
11/05/2024779780766.7766.7
11/06/2024776787.8772.5775.2
11/07/2024794.5800.7779.3785.7
11/08/2024792792.2770.6774.2
11/11/2024766773.7758.2762.4
11/12/2024759769.5752.8757.3
11/13/2024764.5821.5742.2810.1
11/14/2024789806.9783.2783.2
11/15/2024785797.5785792.2
11/18/2024788798.9783795.4
11/19/2024799804791.3797.3
11/20/2024794.9805.8790.1790.5
11/21/2024793.8796.5784.1787.3
11/22/2024797.8816.3796.9812.9
11/25/2024815.9820808.4814.8
11/26/2024800.6807.8783.3792.9
11/27/2024789.9800.1788798.4
11/28/2024796.1813795.1809.8
11/29/2024800.2815.6800.1808.8
12/02/2024814.4821.4812.2819.7
12/03/2024816.9827.2816822.8
12/04/2024832833.8821.3830.6
12/05/2024835837.7819.7822
12/06/2024820.9831.4812.1812.1
12/09/2024813.2817.5796805.8
12/10/2024820.8822805.5805.5
12/11/2024810811.4803.6806.9
12/12/2024819.9829.9815.4827.5
12/13/2024820.6828.9813.8818
12/16/2024818.2821.1804.1805.4
12/17/2024801.7808.9788788.2
12/18/2024790800789789
12/19/2024776793.5760.4784.9
12/20/2024798.8818.8798.5807.5
12/23/2024815823811819.5
12/24/2024815.1819.9813.5814.8
12/25/2024820820809817.9
12/26/2024822.7831821.5828.7
12/27/2024825833.8825833.7
12/30/2024834840.6825.4826.3