Idemitsu Kosan Co.,Ltd. (IDKOY)
OTCMKTS · Delayed Price · Currency is USD
18.64
0.00 (0.00%)
At close: Feb 9, 2026
Idemitsu Kosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | - | - | - |
| Feb 9, 2026 | 18.26 | 18.64 | 18.26 | 18.64 | 18.64 | 1.36% | 13,483 |
| Feb 6, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 3.49% | 9,784 |
| Feb 5, 2026 | 19.10 | 19.10 | 17.77 | 17.77 | 17.77 | -1.82% | 5,845 |
| Feb 4, 2026 | 17.70 | 18.13 | 17.43 | 18.10 | 18.10 | 5.85% | 2,889 |
| Feb 3, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 4.62% | 160 |
| Feb 2, 2026 | 16.68 | 16.68 | 16.35 | 16.35 | 16.35 | 0.03% | 2,291 |
| Jan 28, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -7.42% | 163 |
| Jan 27, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.62% | 150 |
| Jan 26, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 10.40% | 210 |
| Jan 23, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.56% | 207 |
| Jan 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.14% | 152 |
| Jan 21, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -4.05% | 159 |
| Jan 16, 2026 | 16.12 | 16.12 | 15.71 | 15.71 | 15.71 | -1.27% | 382 |
| Jan 15, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 4.00% | 508 |
| Jan 13, 2026 | 15.71 | 15.71 | 15.30 | 15.30 | 15.30 | 0.53% | 1,392 |
| Jan 8, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 3.29% | 286 |
| Jan 7, 2026 | 15.20 | 15.20 | 14.25 | 14.74 | 14.74 | -3.38% | 2,618 |
| Dec 31, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 1,512 |
| Dec 29, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.13% | 136 |
| Dec 15, 2025 | 15.00 | 15.27 | 15.00 | 15.27 | 15.27 | 1.87% | 708 |
| Dec 11, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.60% | 292 |
| Dec 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.47% | 2,626 |
| Dec 9, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.23% | 422 |
| Dec 2, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 1.48% | 8,977 |
| Dec 1, 2025 | 14.43 | 14.43 | 14.37 | 14.37 | 14.37 | 4.88% | 868 |
| Nov 28, 2025 | 14.65 | 14.65 | 13.70 | 13.70 | 13.70 | -3.86% | 298 |
| Nov 20, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.93% | 389 |
| Nov 18, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -5.81% | 190 |
| Nov 17, 2025 | 14.60 | 14.99 | 14.60 | 14.99 | 14.99 | 4.68% | 1,500 |
| Nov 13, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -3.41% | 130 |
| Nov 11, 2025 | 14.95 | 14.95 | 14.83 | 14.83 | 14.83 | 2.67% | 753 |
| Nov 6, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 7.36% | 389 |
| Nov 4, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.22% | 514 |
| Nov 3, 2025 | 13.84 | 13.84 | 13.48 | 13.48 | 13.48 | -1.96% | 1,931 |
| Oct 31, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.87% | 495 |
| Oct 30, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -6.98% | 552 |
| Oct 28, 2025 | 14.95 | 14.95 | 13.66 | 14.91 | 14.91 | 6.47% | 1,021 |
| Oct 27, 2025 | 14.09 | 14.09 | 14.00 | 14.00 | 14.00 | 6.82% | 2,232 |
| Oct 21, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -2.67% | 5,202 |
| Oct 20, 2025 | 13.50 | 14.00 | 13.47 | 13.47 | 13.47 | -1.14% | 602 |
| Oct 16, 2025 | 13.61 | 13.63 | 13.25 | 13.63 | 13.63 | 5.88% | 1,867 |
| Oct 13, 2025 | 12.91 | 12.91 | 12.85 | 12.87 | 12.87 | -3.18% | 2,503 |
| Oct 10, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -1.48% | 212 |
| Oct 8, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.52% | 206 |
| Oct 7, 2025 | 13.80 | 13.85 | 13.56 | 13.56 | 13.56 | -1.74% | 1,271 |
| Oct 6, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -3.09% | 3,565 |
| Oct 3, 2025 | 13.80 | 14.25 | 13.80 | 14.24 | 14.24 | 1.71% | 2,978 |
| Sep 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.57% | 418 |
| Sep 25, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -4.54% | 2,032 |