Idemitsu Kosan Co.,Ltd. (IDKOY)
OTCMKTS · Delayed Price · Currency is USD
18.72
-0.07 (-0.40%)
At close: Mar 27, 2026
IDKOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.39% | 128 |
| Mar 26, 2026 | 18.71 | 18.80 | 18.71 | 18.80 | 18.80 | -1.84% | 4,151 |
| Mar 25, 2026 | 18.49 | 19.15 | 18.49 | 19.15 | 19.15 | - | 1,402 |
| Mar 24, 2026 | 18.50 | 19.15 | 18.50 | 19.15 | 19.15 | 2.68% | 712 |
| Mar 23, 2026 | 18.46 | 18.65 | 18.46 | 18.65 | 18.65 | -2.81% | 1,273 |
| Mar 20, 2026 | 20.08 | 20.08 | 19.19 | 19.19 | 19.19 | -4.29% | 1,690 |
| Mar 19, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 2.27% | 264 |
| Mar 18, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 2.35% | 523 |
| Mar 17, 2026 | 18.65 | 19.16 | 18.65 | 19.16 | 19.16 | 5.36% | 1,929 |
| Mar 16, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1.28% | 376 |
| Mar 11, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 5.16% | 2,976 |
| Mar 10, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -6.85% | 96,745 |
| Mar 9, 2026 | 18.11 | 18.33 | 17.64 | 18.33 | 18.33 | -0.81% | 3,197 |
| Mar 4, 2026 | 19.05 | 19.05 | 18.40 | 18.47 | 18.47 | -2.46% | 2,293 |
| Mar 3, 2026 | 18.60 | 19.99 | 18.38 | 18.94 | 18.94 | -0.32% | 2,877 |
| Mar 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 195 |
| Feb 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.09% | 141 |
| Feb 26, 2026 | 16.76 | 18.08 | 16.76 | 18.08 | 18.08 | 0.56% | 253 |
| Feb 25, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -5.96% | 1,853 |
| Feb 24, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 4.82% | 241 |
| Feb 19, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 2.47% | 2,581 |
| Feb 18, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.83% | 6,426 |
| Feb 17, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -1.42% | 552 |
| Feb 12, 2026 | 18.61 | 19.28 | 18.54 | 18.78 | 18.78 | 0.72% | 4,522 |
| 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 |