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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,336.75
CLOSE 1,335.0402

Low

LOW 1,113

High

HIGH 1,552.5
DATEOPENHIGHLOWCLOSE
01/05/20261,119.51,137.51,1131,121.5
01/06/20261,1401,1821,138.51,182
01/07/20261,1631,1731,1371,139
01/08/20261,1451,170.51,1411,161
01/09/20261,1721,193.51,1601,171
01/13/20261,2001,219.51,198.51,212.5
01/14/20261,238.51,2391,221.51,236.5
01/15/20261,2371,246.51,2281,231
01/16/20261,231.51,2391,222.51,230.5
01/19/20261,217.51,231.51,2041,225
01/20/20261,2151,222.51,2071,209.5
01/21/20261,210.51,2311,2091,231
01/22/20261,2401,2611,232.51,252
01/23/20261,255.51,265.51,2421,257
01/26/20261,228.51,2431,2211,237
01/27/20261,229.51,2441,2161,244
01/28/20261,2441,2451,224.51,231
01/29/20261,235.51,2721,2191,268.5
01/30/20261,3001,3151,2721,298.5
02/02/20261,3101,3141,262.51,266.5
02/03/20261,296.51,3201,2851,318
02/04/20261,3481,3791,3301,371.5
02/05/20261,3781,393.51,346.51,356.5
02/06/20261,3601,3971,3591,397
02/09/20261,4411,4451,4131,423
02/10/20261,4401,4611,435.51,460.5
02/12/20261,490.51,5031,472.51,488.5
02/13/20261,470.51,488.51,408.51,425.5
02/16/20261,423.51,4311,399.51,399.5
02/17/20261,4201,4341,403.51,421
02/18/20261,422.51,443.51,400.51,443.5
02/19/20261,4561,4591,442.51,454.5
02/20/20261,461.51,4701,439.51,456
02/24/20261,4751,475.51,4331,455
02/25/20261,433.51,4441,4031,440
02/26/20261,467.51,467.51,4401,447.5
02/27/20261,4451,4941,436.51,488
03/02/20261,538.51,552.51,492.51,544
03/03/20261,5141,5401,4401,447.5
03/04/20261,3651,3901,304.51,332.5
03/05/20261,367.51,415.51,3591,407.5
03/06/20261,377.51,4011,3731,397
03/09/20261,352.51,3741,3071,333
03/10/20261,351.51,375.51,3461,360.5
03/11/20261,373.51,3861,364.51,372
03/12/20261,3771,3831,333.51,352.5
03/13/20261,3391,3731,328.51,364
03/16/20261,375.51,3771,3281,328.5
03/17/20261,334.51,369.51,3321,357.5
03/18/20261,3801,4501,3791,439
03/19/20261,407.51,415.51,367.51,367.5
03/23/20261,277.51,307.51,2671,293.5
03/24/20261,3501,3541,3251,346.5
03/25/20261,4001,403.51,368.51,376
03/26/20261,4031,4081,3861,402
03/27/20261,4091,437.51,4041,434.5
03/30/20261,390.51,4451,381.51,436.5
03/31/20261,4351,4411,394.51,410.5
04/01/20261,449.51,4971,4391,497
04/02/20261,5031,5151,436.51,439
04/03/20261,4401,464.51,4391,463
04/06/20261,4561,4901,449.51,460
04/07/20261,4721,483.51,4631,471.5
04/08/20261,5191,5191,4361,464
04/09/20261,466.51,483.51,4391,443.5
04/10/20261,4501,464.51,416.51,425.5
04/13/20261,430.51,4581,426.51,427.5
04/14/20261,419.51,435.51,392.51,430
04/15/20261,429.51,441.51,402.51,413.5
04/16/20261,4141,423.51,406.51,406.5
04/17/20261,410.51,4131,3751,375
04/20/20261,3721,3761,328.51,337.5
04/21/20261,3441,3591,325.51,325.5
04/22/20261,3201,3301,3101,319
04/23/20261,3101,314.51,2871,298
04/24/20261,3171,3181,284.51,299.5
04/27/20261,2861,2941,257.51,284
04/28/20261,3021,307.51,2851,300.5
04/30/20261,3201,329.51,2761,320.5
05/01/20261,306.51,325.51,278.51,325.5
05/07/20261,3331,3421,3111,311
05/08/20261,293.51,2951,266.51,289.5
05/11/20261,2811,3171,280.51,305
05/12/20261,3571,3841,343.51,371
05/13/20261,3431,3741,335.51,351.5
05/14/20261,3411,3801,2661,315.5
05/15/20261,3691,3901,3501,386
05/18/20261,3811,397.51,3581,358
05/19/20261,3701,3701,340.51,360
05/20/20261,3611,3611,305.51,313.5
05/21/20261,3131,3211,295.51,307.5
05/22/20261,3031,306.51,282.51,300
05/25/20261,296.51,3221,2771,289.5
05/26/20261,2801,2891,2601,287.5
05/27/20261,2921,310.51,2901,296
05/28/20261,2811,300.51,2791,291.5
05/29/20261,288.51,305.51,280.51,305.5
06/01/20261,3081,3081,2491,265
06/02/20261,2521,292.51,242.51,286.5
06/03/20261,3151,341.51,305.51,327.5
06/04/20261,314.51,3191,2831,287
06/05/20261,2991,3051,271.51,277
06/08/20261,254.51,2601,225.51,250
06/09/20261,2601,266.51,2201,223.5
06/10/20261,214.51,221.51,2021,208.5
06/11/20261,208.51,232.51,2011,222.5
06/12/20261,229.51,2411,2171,235.5
06/15/20261,2441,2781,2281,246
06/16/20261,2251,2471,2191,241
06/17/20261,2401,2591,228.51,246.5
06/18/20261,246.51,251.51,2201,226.5
06/19/20261,2041,2641,192.51,264