Idemitsu Kosan Co.,Ltd. (TYO:5019)
Japan · Delayed Price · Currency is JPY 1,058.50
+2.00 (0.19%)
Sep 26, 2025, 3:30 PM JST
Idemitsu Kosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,056.50 | 1,067.50 | 1,042.00 | 1,058.50 | 1,058.50 | 0.19% | 3,810,800 |
| Sep 25, 2025 | 1,054.00 | 1,059.00 | 1,048.00 | 1,056.50 | 1,056.50 | 1.20% | 3,893,700 |
| Sep 24, 2025 | 1,043.00 | 1,047.50 | 1,034.00 | 1,044.00 | 1,044.00 | 1.26% | 3,683,900 |
| Sep 22, 2025 | 1,020.00 | 1,035.00 | 1,019.50 | 1,031.00 | 1,031.00 | 0.68% | 2,030,400 |
| Sep 19, 2025 | 1,024.50 | 1,036.50 | 1,018.50 | 1,024.00 | 1,024.00 | -0.29% | 5,063,600 |
| Sep 18, 2025 | 1,026.00 | 1,027.00 | 1,017.00 | 1,027.00 | 1,027.00 | 0.24% | 2,125,300 |
| Sep 17, 2025 | 1,030.50 | 1,033.00 | 1,015.00 | 1,024.50 | 1,024.50 | -0.24% | 2,936,200 |
| Sep 16, 2025 | 1,005.50 | 1,027.00 | 1,000.50 | 1,027.00 | 1,027.00 | 2.60% | 5,028,300 |
| Sep 12, 2025 | 1,006.00 | 1,006.00 | 992.50 | 1,001.00 | 1,001.00 | - | 4,081,900 |
| Sep 11, 2025 | 999.90 | 1,006.50 | 993.80 | 1,001.00 | 1,001.00 | 0.91% | 4,081,900 |
| Sep 10, 2025 | 996.00 | 1,003.00 | 990.60 | 992.00 | 992.00 | -0.70% | 4,552,400 |
| Sep 9, 2025 | 1,011.50 | 1,014.00 | 994.50 | 999.00 | 999.00 | -1.48% | 3,803,400 |
| Sep 8, 2025 | 1,011.00 | 1,018.50 | 1,004.00 | 1,014.00 | 1,014.00 | 0.30% | 3,548,800 |
| Sep 5, 2025 | 1,010.00 | 1,015.50 | 1,004.00 | 1,011.00 | 1,011.00 | -0.25% | 2,336,200 |
| Sep 4, 2025 | 1,002.50 | 1,019.00 | 998.10 | 1,013.50 | 1,013.50 | 0.30% | 3,646,100 |
| Sep 3, 2025 | 1,010.00 | 1,018.00 | 1,001.00 | 1,010.50 | 1,010.50 | 0.15% | 4,033,800 |
| Sep 2, 2025 | 1,000.00 | 1,015.50 | 999.00 | 1,009.00 | 1,009.00 | 1.13% | 3,756,500 |
| Sep 1, 2025 | 989.00 | 997.70 | 986.00 | 997.70 | 997.70 | 1.39% | 2,776,200 |
| Aug 29, 2025 | 999.00 | 999.00 | 984.00 | 984.00 | 984.00 | -1.03% | 3,098,500 |
| Aug 28, 2025 | 993.40 | 996.90 | 985.70 | 994.20 | 994.20 | 0.35% | 2,972,200 |
| Aug 27, 2025 | 978.10 | 990.70 | 974.00 | 990.70 | 990.70 | - | 3,820,200 |
| Aug 26, 2025 | 1,004.50 | 1,005.00 | 987.00 | 990.70 | 990.70 | -1.03% | 8,717,600 |
| Aug 25, 2025 | 1,004.50 | 1,014.00 | 999.10 | 1,001.00 | 1,001.00 | 0.32% | 2,609,600 |
| Aug 22, 2025 | 995.50 | 997.90 | 986.10 | 997.80 | 997.80 | 1.02% | 2,232,700 |
| Aug 21, 2025 | 986.30 | 989.70 | 976.00 | 987.70 | 987.70 | 0.12% | 2,456,000 |
| Aug 20, 2025 | 982.70 | 996.60 | 979.20 | 986.50 | 986.50 | 0.39% | 3,749,100 |
| Aug 19, 2025 | 972.60 | 984.60 | 966.30 | 982.70 | 982.70 | 1.25% | 4,252,100 |
| Aug 18, 2025 | 973.50 | 977.90 | 967.10 | 970.60 | 970.60 | -0.31% | 4,100,300 |
| Aug 15, 2025 | 949.90 | 974.00 | 946.10 | 973.60 | 973.60 | 1.90% | 6,092,700 |
| Aug 14, 2025 | 956.00 | 967.70 | 951.30 | 955.40 | 955.40 | -0.50% | 4,399,500 |
| Aug 13, 2025 | 966.90 | 973.90 | 957.20 | 960.20 | 960.20 | -0.50% | 6,595,700 |
| Aug 12, 2025 | 988.80 | 988.80 | 959.90 | 965.00 | 965.00 | -2.93% | 10,380,400 |
| Aug 8, 2025 | 979.40 | 994.10 | 974.20 | 994.10 | 994.10 | 0.85% | 5,964,700 |
| Aug 7, 2025 | 975.60 | 990.00 | 971.00 | 985.70 | 985.70 | 0.92% | 3,249,800 |
| Aug 6, 2025 | 965.00 | 984.20 | 963.50 | 976.70 | 976.70 | 1.55% | 3,751,400 |
| Aug 5, 2025 | 962.50 | 964.50 | 954.70 | 961.80 | 961.80 | 0.51% | 3,026,100 |
| Aug 4, 2025 | 953.00 | 960.10 | 948.00 | 956.90 | 956.90 | -2.17% | 5,554,200 |
| Aug 1, 2025 | 972.20 | 982.50 | 966.80 | 978.10 | 978.10 | 0.96% | 2,560,800 |
| Jul 31, 2025 | 966.20 | 974.80 | 964.00 | 968.80 | 968.80 | 0.19% | 2,767,500 |
| Jul 30, 2025 | 957.60 | 967.20 | 956.50 | 967.00 | 967.00 | 1.00% | 2,757,800 |
| Jul 29, 2025 | 953.00 | 961.00 | 950.10 | 957.40 | 957.40 | 0.42% | 2,979,000 |
| Jul 28, 2025 | 952.00 | 955.90 | 949.10 | 953.40 | 953.40 | 0.15% | 2,295,700 |
| Jul 25, 2025 | 953.00 | 953.10 | 944.70 | 952.00 | 952.00 | 0.06% | 3,081,500 |
| Jul 24, 2025 | 945.90 | 957.90 | 943.50 | 951.40 | 951.40 | 1.18% | 3,726,100 |
| Jul 23, 2025 | 931.90 | 953.50 | 931.00 | 940.30 | 940.30 | 1.72% | 6,772,200 |
| Jul 22, 2025 | 918.80 | 925.90 | 912.50 | 924.40 | 924.40 | 0.61% | 4,321,600 |
| Jul 18, 2025 | 920.90 | 924.80 | 910.80 | 918.80 | 918.80 | 0.75% | 3,639,100 |
| Jul 17, 2025 | 904.90 | 912.80 | 900.10 | 912.00 | 912.00 | -0.86% | 3,629,100 |
| Jul 16, 2025 | 916.50 | 924.10 | 912.20 | 919.90 | 919.90 | -0.11% | 3,092,800 |
| Jul 15, 2025 | 924.00 | 929.80 | 918.90 | 920.90 | 920.90 | -0.51% | 3,047,500 |