Idemitsu Kosan Co.,Ltd. (TYO:5019)
Japan · Delayed Price · Currency is JPY 1,479.00
-57.50 (-3.74%)
At close: Mar 19, 2026
Idemitsu Kosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,510.00 | 1,525.00 | 1,475.00 | 1,476.50 | - | -3.90% | 2,727,900 |
| Mar 18, 2026 | 1,489.50 | 1,543.00 | 1,487.00 | 1,536.50 | 1,536.50 | 3.96% | 3,582,400 |
| Mar 17, 2026 | 1,440.00 | 1,487.00 | 1,438.00 | 1,478.00 | 1,478.00 | 2.53% | 3,236,900 |
| Mar 16, 2026 | 1,471.50 | 1,474.00 | 1,439.50 | 1,441.50 | 1,441.50 | -1.40% | 3,395,600 |
| Mar 13, 2026 | 1,426.50 | 1,483.00 | 1,422.50 | 1,462.00 | 1,462.00 | 1.49% | 4,383,600 |
| Mar 12, 2026 | 1,440.00 | 1,441.00 | 1,418.50 | 1,440.50 | 1,440.50 | 0.07% | 3,268,900 |
| Mar 11, 2026 | 1,439.00 | 1,453.50 | 1,434.00 | 1,439.50 | 1,439.50 | 0.56% | 2,863,100 |
| Mar 10, 2026 | 1,400.00 | 1,443.50 | 1,392.00 | 1,431.50 | 1,431.50 | 3.21% | 4,457,500 |
| Mar 9, 2026 | 1,401.00 | 1,421.50 | 1,377.00 | 1,387.00 | 1,387.00 | -2.80% | 5,324,600 |
| Mar 6, 2026 | 1,432.50 | 1,449.50 | 1,419.50 | 1,427.00 | 1,427.00 | -2.13% | 4,991,200 |
| Mar 5, 2026 | 1,417.50 | 1,462.00 | 1,398.50 | 1,458.00 | 1,458.00 | 5.08% | 5,896,700 |
| Mar 4, 2026 | 1,424.50 | 1,427.50 | 1,363.00 | 1,387.50 | 1,387.50 | -5.74% | 5,409,000 |
| Mar 3, 2026 | 1,510.00 | 1,514.00 | 1,447.50 | 1,472.00 | 1,472.00 | -3.06% | 5,923,500 |
| Mar 2, 2026 | 1,552.50 | 1,561.50 | 1,491.50 | 1,518.50 | 1,518.50 | 1.84% | 7,555,900 |
| Feb 27, 2026 | 1,434.00 | 1,495.00 | 1,419.00 | 1,491.00 | 1,491.00 | 6.20% | 6,645,900 |
| Feb 26, 2026 | 1,406.00 | 1,417.00 | 1,399.00 | 1,404.00 | 1,404.00 | 0.97% | 2,875,800 |
| 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 |