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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 837.6675
CLOSE 838.2383

Low

LOW 590

High

HIGH 1,122.5
DATEOPENHIGHLOWCLOSE
01/06/2025839.8843.6832.2836.2
01/07/2025833.3838.4821.4832.6
01/08/2025832.6835.4824.5824.8
01/09/2025824.6825.8805.6807.8
01/10/2025805809.4798.5806.6
01/14/2025813.6825.7800.7805
01/15/2025809813.1796.3801
01/16/2025808.7821.2806817.5
01/17/2025817.5829806.7827.1
01/20/2025827.2839.7827.2829.2
01/21/2025819.1823.8807807.2
01/22/2025804.7807783.9783.9
01/23/2025780788.8776.5788
01/24/2025794796.2777.7781.3
01/27/2025784.2795.2784.2789.6
01/28/2025783.5787.4776.6776.6
01/29/2025783.9787.6778.4780.2
01/30/2025780.2785.9780.1785.2
01/31/2025785.5790.5780.4787.1
02/03/2025778778.4765770.2
02/04/2025778.8780.8759.2766.5
02/05/2025769.9771.1758.5765.9
02/06/2025765.9774.4765.8767.9
02/07/2025766774.9764.7772.2
02/10/2025774.5785.8772.3782.6
02/12/2025789.6798780.9789.7
02/13/2025789.7799.8784793
02/14/2025790.2832.5778807
02/17/2025819859819842.1
02/18/2025847857835.7838.8
02/19/2025841.4856833.7835.2
02/20/2025839.6855.6836846.1
02/21/2025850859.5843.3848.5
02/25/2025838.1845811.5813.4
02/26/2025805.2806.1785796.5
02/27/2025797808.3795.3801.3
02/28/2025803.8814795798.9
03/03/2025821.9824802.5812.5
03/04/2025800805787.5796.8
03/05/2025786801786798.4
03/06/2025798.4808.4798.3803.6
03/07/2025795818.4795810.3
03/10/2025806811.2799.5799.9
03/11/2025784.9786.9762.4780.4
03/12/2025779.1799.4776.4795.2
03/13/2025805.8814802.2809.3
03/14/2025808825.7804821
03/17/2025829.9840.8825.9836.2
03/18/2025838846.1837840.9
03/19/2025841.6854.7836.5849
03/21/2025855.1858.7848.4848.4
03/24/2025844.7853.5841.5847.9
03/25/2025851856.6845.3852.2
03/26/2025860863.8853861
03/27/2025850.6858.4845.2857.3
03/28/2025847848.3825.7828.8
03/31/2025783.8792.8776782.3
04/01/2025805812.4786787.7
04/02/2025793.6793.8771.2775.3
04/03/2025736749.9731.1740.6
04/04/2025699.5712666.5690
04/07/2025600632.6590613
04/08/2025662676.4650.5659.7
04/09/2025632.6633605.8621.8
04/10/2025716.8716.8673.7681.9
04/11/2025634660.4628.9659.2
04/14/2025665.9667.4656.6660.9
04/15/2025668668.2659.6663.6
04/16/2025666.1667.3651.7656
04/17/2025666682660.9679.6
04/18/2025690701.2687.1696.6
04/21/2025696696.5677.5680.7
04/22/2025677.9685.5675.8682
04/23/2025700.1700.9681.4683.2
04/24/2025680.8686.7678682.4
04/25/2025685691.6682691.6
04/28/2025690.1696.2686.2692.7
04/30/2025690.1694.3681.3685.9
05/01/2025691.6693.1683.7685.3
05/02/2025693696.3686.8692.3
05/07/2025693701.7687.2699.4
05/08/2025698.9700.3690.8697.2
05/09/2025709718.3706.4712.4
05/12/2025732733668.5703.9
05/13/2025705708.6672.1680
05/14/2025675.3688.6669685
05/15/2025675.5686.2675.3683.9
05/16/2025680.8685.8676.7681.5
05/19/2025675677.6667.3667.3
05/20/2025671.4678668.8672.7
05/21/2025682.7686.9678.9685.1
05/22/2025678679.7672.7676.4
05/23/2025675680.9672.8679.1
05/26/2025676678.8671.1675.5
05/27/2025674.2675.1666.6670.4
05/28/2025676682673.4676.3
05/29/2025678684.9676.9683.2
05/30/2025675.8685.4675.5685.4
06/02/2025682.9693.5681.6691.6
06/03/2025693.6699683.6696.5
06/04/2025698710695.5710
06/05/2025699700.4684.7688.6
06/06/2025691.3696.5688.6696.5
06/09/2025699.1703.3695.3703.3
06/10/2025704.3708.8701.7707.9
06/11/2025708.7719704.4717.5
06/12/2025724732.3718.9729.8
06/13/2025730754.6728.8742.8
06/16/2025751752.5724726.3
06/17/2025719.5728.7716.3728.7
06/18/2025733738.8729736.7
06/19/2025731.8734.8720.7728.1
06/20/2025730730.4721.1726.4
06/23/2025736.5739718.7721
06/24/2025704715.8700.1706.9
06/25/2025706706.3694.5701.5
06/26/2025703.4712.1699.4712.1
06/27/2025710716707.6709.6
06/30/2025719720.8711.8715.1
07/01/2025709.1717.9707717.2
07/02/2025714728.4712724.9
07/03/2025722.6730.3719.6725.9
07/04/2025725.2727.4716.7723.2
07/07/2025723.7724711.5713.8
07/08/2025711722.5710.1720.6
07/09/2025730743.8726.6740.6
07/10/2025732.4736726729.1
07/11/2025734.6742.8729.2739.5
07/14/2025747747.8738.4743.3
07/15/2025740743.9737.3741.7
07/16/2025741.7748739.8742.5
07/17/2025730.1737.6726.2736.5
07/18/2025738.4741.3733.3736.7
07/22/2025741.4747.5734.8743.5
07/23/2025751768749.5762.4
07/24/2025771.7778.8766.1773.5
07/25/2025779779.3772.2775.4
07/28/2025775778.2770.7774
07/29/2025775.1784773.3782.5
07/30/2025784.2790.6779.2789.4
07/31/2025788.8795.9787793.6
08/01/2025790.5799.7788794.6
08/04/2025770.3780.1768.9777.1
08/05/2025782787.8776783
08/06/2025787810.7786.2806.7
08/07/2025805.9815.7802.4813.7
08/08/2025819.1850.7804.1833.7
08/12/2025838846.3829.5835
08/13/2025830.9843.3829.1841.2
08/14/2025845858844.5847.3
08/15/2025848868.7845.6865.7
08/18/2025869.5877.8866.1873.8
08/19/2025873.8876.4864.5871.3
08/20/2025865.5883.3861.1870.3
08/21/2025868.4876863872.2
08/22/2025873.4879.4869.1875.4
08/25/2025880887.9869.2871.7
08/26/2025870870858.3862.5
08/27/2025853.6864843.4863.2
08/28/2025867.2878.4862.5877.5
08/29/2025880883874.5879.8
09/01/2025880888878.5885
09/02/2025889909888901.9
09/03/2025903.2905.5887.1890
09/04/2025888903.4885.8895.9
09/05/2025898.5899.1887890.8
09/08/2025892.1900.8885.8900.8
09/09/2025898.2900.2888889
09/10/2025885.4893877.5889
09/11/2025893904.9886.4904.9
09/12/2025904.7909.4901.6904.1
09/16/2025903.7929.8901.2929.8
09/17/2025926.5928.7915.3922.9
09/18/2025926.5927.9911.8923
09/19/2025925.4935.7917.8922.8
09/22/2025923942.8922.8940.3
09/24/2025950952.9940.4951.4
09/25/2025964975.5958.7972.2
09/26/2025974.5981966969.7
09/29/2025953953940.1947.1
09/30/2025939.2944923.9939.9
10/01/2025926.2933.9913.1923.1
10/02/2025921926.6911.1924.5
10/03/2025915.3926.4914.5915.7
10/06/2025943943.9925.1930.8
10/07/2025935.5942.1930.3932.7
10/08/2025944955.5941.4952.7
10/09/2025951968.8948967.8
10/10/2025958.2960.9927.9927.9
10/14/2025914.4928.5906.2915.6
10/15/2025915.6927911.7927
10/16/2025934.7935.9927.1931.7
10/17/2025921.8926.3912.1912.1
10/20/2025923.5933.5921.4933.5
10/21/2025938.4943.7930.2932.5
10/22/2025928940.8924939.8
10/23/2025935956.6928.8952.6
10/24/2025962.7963.5952.3953.9
10/27/2025964.9971.7959.3970.9
10/28/2025968.7971.5948952.8
10/29/2025952954.8944.4950.3
10/30/2025954.8970.2951968.1
10/31/2025977.8988.9963972.8
11/04/2025974.1993969.3989.3
11/05/2025976979936.3964.6
11/06/2025969.9982.6962.3977.6
11/07/2025964.8976.5963.8976.2
11/10/2025991.21,007.5989.21,007.5
11/11/20251,0171,020997.31,005
11/12/20251,008.51,028.5961.51,011
11/13/20259881,030.59801,030.5
11/14/20251,026.51,0481,0171,044.5
11/17/20251,045.51,0561,0351,054
11/18/20251,042.51,050997997.2
11/19/20251,006.51,018.5997.81,013.5
11/20/20251,0251,040.51,0201,033
11/21/20251,0181,031.51,008.51,016.5
11/25/20251,0231,0281,008.51,014
11/26/20251,0301,044.51,0261,037
11/27/20251,0451,0471,0251,026
11/28/20251,0251,035.51,022.51,028.5
12/01/20251,0321,0391,016.51,030
12/02/20251,0411,051.51,0311,045.5
12/03/20251,0651,0721,0411,052
12/04/20251,0601,0701,0491,064.5
12/05/20251,071.51,0731,060.51,071
12/08/20251,076.51,086.51,0621,084
12/09/20251,0851,1031,0781,082
12/10/20251,0901,0991,0861,099
12/11/20251,1101,1121,0771,077
12/12/20251,0881,100.51,0801,100.5
12/15/20251,1101,1181,1041,115.5
12/16/20251,1141,1191,086.51,093.5
12/17/20251,0741,079.51,0521,069.5
12/18/20251,082.51,086.51,070.51,070.5
12/19/20251,074.51,093.51,0731,083
12/22/20251,1031,1071,093.51,096
12/23/20251,0951,103.51,0931,096.5
12/24/20251,0971,103.51,0951,099
12/25/20251,1001,103.51,096.51,103.5
12/26/20251,103.51,1081,0971,102
12/29/20251,1021,1131,0991,112
12/30/20251,1101,122.51,105.51,107