Idemitsu Kosan Co.,Ltd. (IDKOY)
OTCMKTS · Delayed Price · Currency is USD
16.27
+0.70 (4.46%)
At close: Jul 17, 2026
IDKOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 4.46% | 566 |
| Jul 16, 2026 | 16.28 | 16.28 | 15.58 | 15.58 | 15.58 | -0.73% | 586 |
| Jul 15, 2026 | 15.85 | 16.45 | 15.68 | 15.69 | 15.69 | -0.63% | 2,969 |
| Jul 14, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 2.13% | 717 |
| Jul 13, 2026 | 16.50 | 16.50 | 14.86 | 15.46 | 15.46 | 2.18% | 7,645 |
| Jul 10, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.50% | 432 |
| Jul 9, 2026 | 15.37 | 15.38 | 15.36 | 15.36 | 15.36 | 1.39% | 845 |
| Jul 8, 2026 | 15.85 | 15.85 | 15.07 | 15.15 | 15.15 | -1.14% | 18,944 |
| Jul 6, 2026 | 14.77 | 15.33 | 14.77 | 15.33 | 15.33 | 2.17% | 1,137 |
| Jun 30, 2026 | 14.13 | 15.00 | 14.13 | 15.00 | 15.00 | -1.35% | 735 |
| Jun 29, 2026 | 15.21 | 15.68 | 15.21 | 15.21 | 15.21 | 8.14% | 578 |
| Jun 26, 2026 | 15.16 | 15.70 | 14.06 | 14.06 | 14.06 | -6.05% | 1,258 |
| Jun 25, 2026 | 15.55 | 15.55 | 14.97 | 14.97 | 14.97 | -5.58% | 510 |
| Jun 24, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 6.88% | 338 |
| Jun 23, 2026 | 16.10 | 16.10 | 14.83 | 14.83 | 14.83 | -4.48% | 457 |
| Jun 22, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.77% | 592 |
| Jun 18, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -4.21% | 595 |
| Jun 17, 2026 | 16.65 | 16.65 | 16.50 | 16.50 | 16.50 | 2.74% | 388 |
| Jun 16, 2026 | 16.07 | 16.08 | 16.06 | 16.06 | 16.06 | -2.49% | 10,994 |
| Jun 15, 2026 | 17.07 | 17.07 | 16.47 | 16.47 | 16.47 | 8.43% | 3,893 |
| Jun 12, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -10.44% | 525 |
| Jun 11, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 2.05% | 312 |
| Jun 10, 2026 | 16.59 | 16.65 | 16.59 | 16.62 | 16.62 | -0.48% | 9,131 |
| Jun 9, 2026 | 17.60 | 17.60 | 16.69 | 16.70 | 16.70 | -5.06% | 2,675 |
| Jun 8, 2026 | 17.60 | 17.85 | 17.59 | 17.59 | 17.59 | -0.06% | 826 |
| Jun 3, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.27% | 198 |
| Jun 1, 2026 | 16.88 | 16.96 | 16.87 | 16.88 | 16.88 | -4.58% | 13,631 |
| May 26, 2026 | 16.85 | 17.69 | 16.85 | 17.69 | 17.69 | 2.22% | 765 |
| May 22, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.37% | 874 |
| May 21, 2026 | 17.00 | 17.37 | 17.00 | 17.37 | 17.37 | 0.12% | 1,161 |
| May 20, 2026 | 17.38 | 17.38 | 17.35 | 17.35 | 17.35 | -2.53% | 8,328 |
| May 18, 2026 | 17.81 | 17.81 | 17.80 | 17.80 | 17.80 | 0.85% | 1,764 |
| May 11, 2026 | 17.85 | 17.85 | 17.04 | 17.65 | 17.65 | 1.88% | 795 |
| May 8, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -2.67% | 453 |
| May 6, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 673 |
| May 5, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.12% | 3,437 |
| May 4, 2026 | 16.85 | 17.43 | 16.81 | 17.43 | 17.43 | 3.90% | 582 |
| May 1, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -1.99% | 194 |
| Apr 30, 2026 | 17.18 | 17.18 | 17.12 | 17.12 | 17.12 | 0.91% | 734 |
| Apr 29, 2026 | 17.00 | 17.00 | 16.92 | 16.96 | 16.96 | -0.82% | 7,280 |
| Apr 28, 2026 | 17.20 | 17.43 | 17.00 | 17.10 | 17.10 | 2.33% | 3,835 |
| Apr 27, 2026 | 17.27 | 17.27 | 16.69 | 16.71 | 16.71 | -0.34% | 2,097 |
| Apr 24, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.60% | 392 |
| Apr 23, 2026 | 16.56 | 17.04 | 16.07 | 17.04 | 17.04 | -0.96% | 8,181 |
| Apr 22, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -1.69% | 209 |
| Apr 21, 2026 | 18.07 | 18.07 | 17.50 | 17.50 | 17.50 | -6.17% | 4,838 |
| Apr 17, 2026 | 18.89 | 18.89 | 18.64 | 18.65 | 18.65 | -9.90% | 14,475 |
| Apr 10, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 2.42% | 252 |
| Apr 9, 2026 | 20.75 | 20.75 | 20.21 | 20.21 | 20.21 | 0.42% | 249 |
| Apr 8, 2026 | 20.12 | 20.13 | 20.12 | 20.13 | 20.13 | -1.06% | 414 |