Idemitsu Kosan Co.,Ltd. (TYO:5019)
Japan · Delayed Price · Currency is JPY 1,065.00
+3.50 (0.33%)
Nov 7, 2025, 3:30 PM JST
Idemitsu Kosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,051.00 | 1,065.50 | 1,050.50 | 1,065.00 | 1,065.00 | 0.33% | 2,657,600 |
| Nov 6, 2025 | 1,057.50 | 1,070.50 | 1,055.50 | 1,061.50 | 1,061.50 | 0.05% | 3,563,000 |
| Nov 5, 2025 | 1,085.00 | 1,087.50 | 1,045.50 | 1,061.00 | 1,061.00 | -2.66% | 6,973,000 |
| Nov 4, 2025 | 1,062.00 | 1,096.50 | 1,058.00 | 1,090.00 | 1,090.00 | 1.73% | 4,166,300 |
| Oct 31, 2025 | 1,083.00 | 1,090.00 | 1,064.50 | 1,071.50 | 1,071.50 | -0.97% | 4,029,400 |
| Oct 30, 2025 | 1,074.00 | 1,086.00 | 1,069.00 | 1,082.00 | 1,082.00 | 0.93% | 2,588,500 |
| Oct 29, 2025 | 1,072.50 | 1,075.50 | 1,063.00 | 1,072.00 | 1,072.00 | -0.05% | 2,455,000 |
| Oct 28, 2025 | 1,082.50 | 1,085.00 | 1,067.50 | 1,072.50 | 1,072.50 | -0.97% | 3,182,700 |
| Oct 27, 2025 | 1,069.00 | 1,088.00 | 1,065.00 | 1,083.00 | 1,083.00 | 2.41% | 3,883,100 |
| Oct 24, 2025 | 1,059.00 | 1,062.00 | 1,047.50 | 1,057.50 | 1,057.50 | 1.10% | 2,602,100 |
| Oct 23, 2025 | 1,034.00 | 1,051.00 | 1,032.00 | 1,046.00 | 1,046.00 | 1.50% | 3,648,200 |
| Oct 22, 2025 | 1,015.00 | 1,034.00 | 1,013.50 | 1,030.50 | 1,030.50 | 1.28% | 2,136,800 |
| Oct 21, 2025 | 1,022.00 | 1,025.00 | 1,014.00 | 1,017.50 | 1,017.50 | 0.05% | 2,178,600 |
| Oct 20, 2025 | 1,010.00 | 1,018.50 | 1,007.00 | 1,017.00 | 1,017.00 | 1.55% | 2,353,700 |
| Oct 17, 2025 | 987.60 | 1,009.50 | 987.50 | 1,001.50 | 1,001.50 | -0.25% | 2,495,800 |
| Oct 16, 2025 | 1,009.00 | 1,018.50 | 1,000.50 | 1,004.00 | 1,004.00 | -0.50% | 2,608,200 |
| Oct 15, 2025 | 998.80 | 1,013.00 | 996.30 | 1,009.00 | 1,009.00 | 0.80% | 2,598,200 |
| Oct 14, 2025 | 989.60 | 1,020.50 | 987.50 | 1,001.00 | 1,001.00 | -0.74% | 4,269,800 |
| Oct 10, 2025 | 1,034.00 | 1,037.50 | 1,004.50 | 1,008.50 | 1,008.50 | -2.98% | 4,957,900 |
| Oct 9, 2025 | 1,027.00 | 1,043.00 | 1,017.50 | 1,039.50 | 1,039.50 | 1.51% | 3,467,200 |
| Oct 8, 2025 | 1,029.50 | 1,038.00 | 1,021.00 | 1,024.00 | 1,024.00 | -0.29% | 3,962,800 |
| Oct 7, 2025 | 1,023.00 | 1,034.50 | 1,018.00 | 1,027.00 | 1,027.00 | 0.64% | 3,229,700 |
| Oct 6, 2025 | 1,031.00 | 1,035.50 | 1,019.50 | 1,020.50 | 1,020.50 | 1.24% | 3,026,300 |
| Oct 3, 2025 | 998.00 | 1,017.00 | 996.00 | 1,008.00 | 1,008.00 | -0.40% | 3,093,600 |
| Oct 2, 2025 | 1,007.50 | 1,018.50 | 1,000.50 | 1,012.00 | 1,012.00 | -0.10% | 2,697,400 |
| Oct 1, 2025 | 1,001.00 | 1,015.00 | 998.50 | 1,013.00 | 1,013.00 | -0.30% | 4,315,100 |
| Sep 30, 2025 | 1,022.00 | 1,030.50 | 1,003.00 | 1,016.00 | 1,016.00 | -2.26% | 3,976,200 |
| Sep 29, 2025 | 1,040.50 | 1,045.50 | 1,029.50 | 1,039.50 | 1,039.50 | -1.79% | 4,330,400 |
| Sep 26, 2025 | 1,056.50 | 1,067.50 | 1,042.00 | 1,058.50 | 1,040.50 | 0.19% | 3,810,800 |
| Sep 25, 2025 | 1,054.00 | 1,059.00 | 1,048.00 | 1,056.50 | 1,038.53 | 1.20% | 3,893,700 |
| Sep 24, 2025 | 1,043.00 | 1,047.50 | 1,034.00 | 1,044.00 | 1,026.25 | 1.26% | 3,683,900 |
| Sep 22, 2025 | 1,020.00 | 1,035.00 | 1,019.50 | 1,031.00 | 1,013.47 | 0.68% | 2,030,400 |
| Sep 19, 2025 | 1,024.50 | 1,036.50 | 1,018.50 | 1,024.00 | 1,006.59 | -0.29% | 5,063,600 |
| Sep 18, 2025 | 1,026.00 | 1,027.00 | 1,017.00 | 1,027.00 | 1,009.54 | 0.24% | 2,125,300 |
| Sep 17, 2025 | 1,030.50 | 1,033.00 | 1,015.00 | 1,024.50 | 1,007.08 | -0.24% | 2,936,200 |
| Sep 16, 2025 | 1,005.50 | 1,027.00 | 1,000.50 | 1,027.00 | 1,009.54 | 2.60% | 5,028,300 |
| Sep 12, 2025 | 1,006.00 | 1,006.00 | 992.50 | 1,001.00 | 983.98 | - | 4,081,900 |
| Sep 11, 2025 | 999.90 | 1,006.50 | 993.80 | 1,001.00 | 983.98 | 0.91% | 3,036,000 |
| Sep 10, 2025 | 996.00 | 1,003.00 | 990.60 | 992.00 | 975.13 | -0.70% | 4,552,400 |
| Sep 9, 2025 | 1,011.50 | 1,014.00 | 994.50 | 999.00 | 982.01 | -1.48% | 3,803,400 |
| Sep 8, 2025 | 1,011.00 | 1,018.50 | 1,004.00 | 1,014.00 | 996.76 | 0.30% | 3,548,800 |
| Sep 5, 2025 | 1,010.00 | 1,015.50 | 1,004.00 | 1,011.00 | 993.81 | -0.25% | 2,336,200 |
| Sep 4, 2025 | 1,002.50 | 1,019.00 | 998.10 | 1,013.50 | 996.27 | 0.30% | 3,646,100 |
| Sep 3, 2025 | 1,010.00 | 1,018.00 | 1,001.00 | 1,010.50 | 993.32 | 0.15% | 4,033,800 |
| Sep 2, 2025 | 1,000.00 | 1,015.50 | 999.00 | 1,009.00 | 991.84 | 1.13% | 3,756,500 |
| Sep 1, 2025 | 989.00 | 997.70 | 986.00 | 997.70 | 980.73 | 1.39% | 2,776,200 |
| Aug 29, 2025 | 999.00 | 999.00 | 984.00 | 984.00 | 967.27 | -1.03% | 3,098,500 |
| Aug 28, 2025 | 993.40 | 996.90 | 985.70 | 994.20 | 977.29 | 0.35% | 2,972,200 |
| Aug 27, 2025 | 978.10 | 990.70 | 974.00 | 990.70 | 973.85 | - | 3,820,200 |
| Aug 26, 2025 | 1,004.50 | 1,005.00 | 987.00 | 990.70 | 973.85 | -1.03% | 8,717,600 |