Idemitsu Kosan Co.,Ltd. (TYO:5019)
Japan · Delayed Price · Currency is JPY 1,159.50
-9.50 (-0.81%)
At close: Dec 19, 2025
Idemitsu Kosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 1,129.50 | 1,136.50 | 1,115.50 | 1,130.50 | 1,130.50 | 0.71% | 4,746,400 |
| Nov 18, 2025 | 1,129.00 | 1,138.50 | 1,117.50 | 1,122.50 | 1,122.50 | -1.45% | 5,139,900 |
| Nov 17, 2025 | 1,130.00 | 1,150.00 | 1,126.50 | 1,139.00 | 1,139.00 | 1.06% | 4,539,400 |
| Nov 14, 2025 | 1,110.50 | 1,127.00 | 1,096.00 | 1,127.00 | 1,127.00 | 2.13% | 5,138,200 |
| Nov 13, 2025 | 1,096.50 | 1,107.50 | 1,094.50 | 1,103.50 | 1,103.50 | -0.90% | 4,504,200 |
| Nov 12, 2025 | 1,125.00 | 1,145.00 | 1,102.50 | 1,113.50 | 1,113.50 | 1.37% | 5,913,800 |
| Nov 11, 2025 | 1,100.00 | 1,107.50 | 1,093.00 | 1,098.50 | 1,098.50 | 0.32% | 3,649,300 |
| Nov 10, 2025 | 1,079.00 | 1,098.00 | 1,076.00 | 1,095.00 | 1,095.00 | 2.82% | 4,460,100 |
| 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 |