Idemitsu Kosan Co.,Ltd. (IDKOY)
OTCMKTS · Delayed Price · Currency is USD
16.30
+0.27 (1.68%)
Aug 10, 2026, 3:58 PM EST
IDKOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 16.30 | 16.30 | 16.27 | 16.30 | 16.30 | 1.71% | 9,509 |
| Aug 6, 2026 | 15.18 | 16.03 | 15.18 | 16.03 | 16.03 | 0.22% | 1,227 |
| Aug 5, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.76% | 348 |
| Aug 4, 2026 | 15.83 | 15.88 | 15.83 | 15.87 | 15.87 | -0.53% | 1,423 |
| Aug 3, 2026 | 16.07 | 16.07 | 15.96 | 15.96 | 15.96 | -2.42% | 493 |
| Jul 30, 2026 | 14.45 | 16.35 | 14.45 | 16.35 | 16.35 | 1.49% | 649 |
| Jul 29, 2026 | 16.01 | 16.17 | 16.01 | 16.11 | 16.11 | 11.10% | 12,896 |
| Jul 28, 2026 | 16.26 | 16.26 | 14.50 | 14.50 | 14.50 | -9.49% | 5,994 |
| Jul 27, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -1.84% | 6,090 |
| Jul 24, 2026 | 16.28 | 16.35 | 16.28 | 16.32 | 16.32 | 1.81% | 10,605 |
| Jul 23, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 4.29% | 272 |
| Jul 20, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -5.53% | 303 |
| 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 |