Idemitsu Kosan Co.,Ltd. (TYO:5019)
Japan · Delayed Price · Currency is JPY 1,408.00
+63.50 (4.72%)
Feb 4, 2026, 3:30 PM JST
Idemitsu Kosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 1,170.50 | 1,182.50 | 1,164.50 | 1,174.00 | 1,174.00 | 1.21% | 3,844,000 |
| Dec 9, 2025 | 1,157.00 | 1,168.50 | 1,154.50 | 1,160.00 | 1,160.00 | -0.30% | 2,589,000 |
| Dec 8, 2025 | 1,164.50 | 1,168.00 | 1,154.00 | 1,163.50 | 1,163.50 | 1.13% | 2,715,400 |
| Dec 5, 2025 | 1,170.00 | 1,171.50 | 1,150.50 | 1,150.50 | 1,150.50 | -0.90% | 4,322,700 |
| Dec 4, 2025 | 1,145.00 | 1,163.50 | 1,143.00 | 1,161.00 | 1,161.00 | 1.22% | 2,781,100 |
| Dec 3, 2025 | 1,144.50 | 1,152.50 | 1,136.00 | 1,147.00 | 1,147.00 | 0.44% | 3,721,400 |
| Dec 2, 2025 | 1,147.00 | 1,159.50 | 1,137.50 | 1,142.00 | 1,142.00 | -0.57% | 3,263,900 |
| Dec 1, 2025 | 1,160.00 | 1,164.50 | 1,141.50 | 1,148.50 | 1,148.50 | -0.73% | 3,799,600 |
| Nov 28, 2025 | 1,151.00 | 1,159.50 | 1,149.50 | 1,157.00 | 1,157.00 | 0.87% | 2,589,800 |
| Nov 27, 2025 | 1,155.00 | 1,160.50 | 1,144.00 | 1,147.00 | 1,147.00 | - | 2,147,600 |
| Nov 26, 2025 | 1,146.00 | 1,153.00 | 1,133.00 | 1,147.00 | 1,147.00 | 0.13% | 4,088,200 |
| Nov 25, 2025 | 1,155.50 | 1,155.50 | 1,139.50 | 1,145.50 | 1,145.50 | -0.09% | 2,671,600 |
| Nov 21, 2025 | 1,127.50 | 1,146.50 | 1,127.50 | 1,146.50 | 1,146.50 | 0.75% | 7,890,700 |
| Nov 20, 2025 | 1,136.00 | 1,148.50 | 1,129.50 | 1,138.00 | 1,138.00 | 0.66% | 4,652,000 |