Idemitsu Kosan Co.,Ltd. (TYO:5019)
Japan · Delayed Price · Currency is JPY 1,490.00
+86.00 (6.13%)
Feb 27, 2026, 3:20 PM JST
Idemitsu Kosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1,406.00 | 1,417.00 | 1,399.00 | 1,403.50 | - | 0.93% | 1,812,800 |
| Feb 25, 2026 | 1,430.00 | 1,430.00 | 1,375.00 | 1,390.50 | 1,390.50 | -1.17% | 4,802,000 |
| Feb 24, 2026 | 1,421.00 | 1,422.50 | 1,385.00 | 1,407.00 | 1,407.00 | -0.67% | 3,422,600 |
| Feb 20, 2026 | 1,425.00 | 1,426.00 | 1,402.00 | 1,416.50 | 1,416.50 | -0.53% | 3,292,900 |
| Feb 19, 2026 | 1,420.00 | 1,435.00 | 1,402.00 | 1,424.00 | 1,424.00 | 2.08% | 3,280,400 |
| Feb 18, 2026 | 1,375.50 | 1,395.50 | 1,371.00 | 1,395.00 | 1,395.00 | 1.42% | 2,608,600 |
| Feb 17, 2026 | 1,384.00 | 1,393.50 | 1,364.50 | 1,375.50 | 1,375.50 | 0.70% | 2,209,700 |
| Feb 16, 2026 | 1,394.00 | 1,394.00 | 1,366.00 | 1,366.00 | 1,366.00 | -1.30% | 3,124,900 |
| Feb 13, 2026 | 1,409.50 | 1,425.00 | 1,384.00 | 1,384.00 | 1,384.00 | -2.71% | 5,677,500 |
| Feb 12, 2026 | 1,496.50 | 1,496.50 | 1,422.50 | 1,422.50 | 1,422.50 | -1.83% | 7,213,000 |
| Feb 10, 2026 | 1,438.00 | 1,456.50 | 1,434.00 | 1,449.00 | 1,449.00 | 1.61% | 4,484,200 |
| Feb 9, 2026 | 1,449.00 | 1,455.00 | 1,420.50 | 1,426.00 | 1,426.00 | 0.49% | 4,799,700 |
| Feb 6, 2026 | 1,379.00 | 1,423.50 | 1,378.00 | 1,419.00 | 1,419.00 | 2.01% | 3,728,000 |
| Feb 5, 2026 | 1,416.00 | 1,430.50 | 1,387.00 | 1,391.00 | 1,391.00 | -1.21% | 5,342,000 |
| Feb 4, 2026 | 1,354.00 | 1,422.00 | 1,344.50 | 1,408.00 | 1,408.00 | 4.72% | 4,579,500 |
| Feb 3, 2026 | 1,315.00 | 1,344.50 | 1,310.00 | 1,344.50 | 1,344.50 | 3.86% | 3,247,800 |
| Feb 2, 2026 | 1,325.00 | 1,331.50 | 1,290.00 | 1,294.50 | 1,294.50 | -0.92% | 3,396,900 |
| Jan 30, 2026 | 1,320.00 | 1,327.00 | 1,289.50 | 1,306.50 | 1,306.50 | 1.04% | 4,959,400 |
| Jan 29, 2026 | 1,257.50 | 1,309.50 | 1,238.50 | 1,293.00 | 1,293.00 | 2.70% | 4,992,200 |
| Jan 28, 2026 | 1,280.00 | 1,280.00 | 1,255.00 | 1,259.00 | 1,259.00 | -1.64% | 3,546,500 |
| Jan 27, 2026 | 1,262.00 | 1,280.50 | 1,251.00 | 1,280.00 | 1,280.00 | - | 2,599,800 |
| Jan 26, 2026 | 1,272.50 | 1,288.00 | 1,270.00 | 1,280.00 | 1,280.00 | -0.85% | 3,326,500 |
| Jan 23, 2026 | 1,294.00 | 1,304.50 | 1,289.00 | 1,291.00 | 1,291.00 | 0.19% | 2,388,300 |
| Jan 22, 2026 | 1,280.00 | 1,299.50 | 1,276.00 | 1,288.50 | 1,288.50 | 1.70% | 2,896,000 |
| Jan 21, 2026 | 1,256.00 | 1,267.00 | 1,251.00 | 1,267.00 | 1,267.00 | 0.28% | 2,961,000 |
| Jan 20, 2026 | 1,275.00 | 1,279.00 | 1,263.50 | 1,263.50 | 1,263.50 | -1.40% | 2,626,100 |
| Jan 19, 2026 | 1,285.00 | 1,287.50 | 1,262.50 | 1,281.50 | 1,281.50 | -0.66% | 2,226,700 |
| Jan 16, 2026 | 1,276.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,290.00 | 1.10% | 4,149,400 |
| Jan 15, 2026 | 1,268.00 | 1,284.00 | 1,262.50 | 1,276.00 | 1,276.00 | 0.04% | 3,281,700 |
| Jan 14, 2026 | 1,260.00 | 1,276.00 | 1,251.50 | 1,275.50 | 1,275.50 | 2.78% | 3,450,400 |
| Jan 13, 2026 | 1,233.00 | 1,244.00 | 1,229.00 | 1,241.00 | 1,241.00 | 2.43% | 3,310,600 |
| Jan 9, 2026 | 1,204.00 | 1,218.50 | 1,199.50 | 1,211.50 | 1,211.50 | 1.98% | 3,552,300 |
| Jan 8, 2026 | 1,187.00 | 1,195.00 | 1,179.00 | 1,188.00 | 1,188.00 | -0.04% | 3,297,100 |
| Jan 7, 2026 | 1,210.00 | 1,217.00 | 1,182.50 | 1,188.50 | 1,188.50 | -2.58% | 3,153,400 |
| Jan 6, 2026 | 1,188.00 | 1,222.00 | 1,187.00 | 1,220.00 | 1,220.00 | 3.43% | 4,000,400 |
| Jan 5, 2026 | 1,190.00 | 1,195.50 | 1,174.00 | 1,179.50 | 1,179.50 | -0.30% | 3,950,100 |
| Dec 30, 2025 | 1,181.00 | 1,197.50 | 1,176.00 | 1,183.00 | 1,183.00 | - | 2,360,700 |
| Dec 29, 2025 | 1,172.50 | 1,183.50 | 1,172.00 | 1,183.00 | 1,183.00 | 0.94% | 1,808,800 |
| Dec 26, 2025 | 1,178.00 | 1,184.00 | 1,172.00 | 1,172.00 | 1,172.00 | -0.51% | 1,449,700 |
| Dec 25, 2025 | 1,172.50 | 1,181.00 | 1,169.50 | 1,178.00 | 1,178.00 | 0.26% | 1,548,700 |
| Dec 24, 2025 | 1,172.50 | 1,183.00 | 1,170.50 | 1,175.00 | 1,175.00 | 0.21% | 1,661,200 |
| Dec 23, 2025 | 1,175.00 | 1,182.50 | 1,167.00 | 1,172.50 | 1,172.50 | 0.09% | 1,878,300 |
| Dec 22, 2025 | 1,172.50 | 1,178.00 | 1,168.00 | 1,171.50 | 1,171.50 | 1.03% | 2,254,500 |
| Dec 19, 2025 | 1,171.50 | 1,176.00 | 1,159.50 | 1,159.50 | 1,159.50 | -0.81% | 6,653,500 |
| Dec 18, 2025 | 1,184.00 | 1,185.00 | 1,164.50 | 1,169.00 | 1,169.00 | 0.43% | 2,011,200 |
| Dec 17, 2025 | 1,164.00 | 1,170.00 | 1,145.50 | 1,164.00 | 1,164.00 | -0.94% | 2,993,300 |
| Dec 16, 2025 | 1,182.00 | 1,187.50 | 1,168.50 | 1,175.00 | 1,175.00 | -0.93% | 3,446,400 |
| Dec 15, 2025 | 1,182.50 | 1,190.50 | 1,177.50 | 1,186.00 | 1,186.00 | 0.51% | 2,245,600 |
| Dec 12, 2025 | 1,171.00 | 1,180.00 | 1,163.50 | 1,180.00 | 1,180.00 | 1.11% | 3,616,000 |
| Dec 11, 2025 | 1,184.00 | 1,187.00 | 1,158.50 | 1,167.00 | 1,167.00 | -0.60% | 2,926,000 |