Idemitsu Kosan Co.,Ltd. (IDKOY)
OTCMKTS · Delayed Price · Currency is USD
13.14
0.00 (0.00%)
Jul 31, 2025, 8:00 PM EDT
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | - |
| Jul 31, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | 21 |
| Jul 30, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.39% | 170 |
| Jul 29, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | 86 |
| Jul 28, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | 113 |
| Jul 25, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | 103 |
| Jul 24, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.86% | 2,039 |
| Jul 23, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.94% | 169 |
| Jul 22, 2025 | 12.88 | 12.88 | 12.73 | 12.73 | 12.73 | 3.08% | 406 |
| Jul 21, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 7 |
| Jul 18, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | - |
| Jul 17, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 62 |
| Jul 16, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.83% | 2,390 |
| Jul 15, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - | 14,015 |
| Jul 14, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -3.34% | 193 |
| Jul 11, 2025 | 13.70 | 13.70 | 13.02 | 13.02 | 13.02 | 3.62% | 1,072 |
| Jul 10, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.34% | 9,211 |
| Jul 9, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 5.64% | 3,178 |
| Jul 8, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 45 |
| Jul 7, 2025 | 12.43 | 12.43 | 12.05 | 12.05 | 12.05 | -3.06% | 1,785 |
| Jul 3, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - | 106 |
| Jul 2, 2025 | 11.36 | 12.43 | 11.36 | 12.43 | 12.43 | 2.14% | 801 |
| Jul 1, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.57% | 538 |
| Jun 30, 2025 | 11.20 | 12.24 | 11.20 | 12.24 | 12.24 | 1.41% | 2,069 |
| Jun 27, 2025 | 11.74 | 12.09 | 11.74 | 12.07 | 12.07 | -0.86% | 2,604 |
| Jun 26, 2025 | 11.21 | 12.18 | 11.21 | 12.18 | 12.18 | -1.52% | 950 |
| Jun 25, 2025 | 12.01 | 12.36 | 12.01 | 12.36 | 12.36 | 5.13% | 331 |
| Jun 24, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -3.49% | 747 |
| Jun 23, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.04% | 530 |
| Jun 20, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1.00% | 692 |
| Jun 18, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jun 17, 2025 | 11.96 | 12.06 | 11.96 | 12.06 | 12.06 | 0.84% | 528 |
| Jun 16, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - | 11 |
| Jun 13, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - | - |
| Jun 12, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - | 258 |
| Jun 11, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - | 7 |
| Jun 10, 2025 | 12.00 | 12.00 | 11.96 | 11.96 | 11.96 | -0.79% | 553 |
| Jun 9, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | 279 |
| Jun 6, 2025 | 12.63 | 12.63 | 12.06 | 12.06 | 12.06 | -0.62% | 6,285 |
| Jun 5, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.41% | 339 |
| Jun 4, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.69% | 153 |
| Jun 3, 2025 | 12.23 | 12.27 | 12.23 | 12.27 | 12.27 | -1.64% | 52,209 |
| Jun 2, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 3.23% | 237 |
| May 30, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.83% | 5,670 |
| May 29, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 8.81% | 50,698 |
| May 28, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -8.25% | 306 |
| May 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 738 |
| May 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 14 |
| May 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 71 |
| May 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |