Idemitsu Kosan Co.,Ltd. (TYO:5019)
Japan · Delayed Price · Currency is JPY 1,376.50
+11.00 (0.81%)
May 19, 2026, 3:30 PM JST
Idemitsu Kosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,388.00 | 1,394.50 | 1,352.50 | 1,376.50 | 1,376.50 | 0.81% | 4,699,300 |
| May 18, 2026 | 1,434.00 | 1,446.00 | 1,365.50 | 1,365.50 | 1,365.50 | -4.38% | 5,863,400 |
| May 15, 2026 | 1,417.50 | 1,447.50 | 1,404.50 | 1,428.00 | 1,428.00 | 0.74% | 6,853,600 |
| May 14, 2026 | 1,387.50 | 1,425.50 | 1,366.00 | 1,417.50 | 1,417.50 | 2.05% | 6,963,600 |
| May 13, 2026 | 1,320.00 | 1,406.00 | 1,319.00 | 1,389.00 | 1,389.00 | -0.36% | 8,769,600 |
| May 12, 2026 | 1,372.00 | 1,409.50 | 1,370.50 | 1,394.00 | 1,394.00 | 2.50% | 4,718,800 |
| May 11, 2026 | 1,328.50 | 1,365.50 | 1,323.00 | 1,360.00 | 1,360.00 | 1.45% | 3,701,300 |
| May 8, 2026 | 1,370.00 | 1,374.50 | 1,326.50 | 1,340.50 | 1,340.50 | -2.15% | 5,627,400 |
| May 7, 2026 | 1,349.00 | 1,385.00 | 1,339.50 | 1,370.00 | 1,370.00 | - | 6,407,600 |
| May 1, 2026 | 1,348.50 | 1,370.00 | 1,325.50 | 1,370.00 | 1,370.00 | 1.59% | 4,688,500 |
| Apr 30, 2026 | 1,374.00 | 1,380.00 | 1,335.50 | 1,348.50 | 1,348.50 | 0.04% | 8,432,600 |
| Apr 28, 2026 | 1,332.50 | 1,350.50 | 1,326.50 | 1,348.00 | 1,348.00 | 2.51% | 3,745,900 |
| Apr 27, 2026 | 1,322.00 | 1,334.50 | 1,300.00 | 1,315.00 | 1,315.00 | -1.57% | 3,600,600 |
| Apr 24, 2026 | 1,348.00 | 1,360.00 | 1,335.50 | 1,336.00 | 1,336.00 | -0.71% | 4,462,900 |
| Apr 23, 2026 | 1,325.00 | 1,352.50 | 1,324.00 | 1,345.50 | 1,345.50 | -2.85% | 5,735,900 |
| Apr 22, 2026 | 1,415.00 | 1,421.50 | 1,385.00 | 1,385.00 | 1,385.00 | -1.88% | 4,936,300 |
| Apr 21, 2026 | 1,447.00 | 1,450.00 | 1,411.50 | 1,411.50 | 1,411.50 | -2.28% | 4,973,500 |
| Apr 20, 2026 | 1,487.00 | 1,492.50 | 1,443.00 | 1,444.50 | 1,444.50 | -2.89% | 4,176,900 |
| Apr 17, 2026 | 1,511.00 | 1,516.50 | 1,487.50 | 1,487.50 | 1,487.50 | -1.16% | 3,527,000 |
| Apr 16, 2026 | 1,509.00 | 1,524.50 | 1,505.00 | 1,505.00 | 1,505.00 | -0.27% | 3,094,200 |
| Apr 15, 2026 | 1,524.00 | 1,539.00 | 1,498.00 | 1,509.00 | 1,509.00 | -1.76% | 4,061,100 |
| Apr 14, 2026 | 1,525.00 | 1,545.50 | 1,495.00 | 1,536.00 | 1,536.00 | -0.61% | 3,772,800 |
| Apr 13, 2026 | 1,562.00 | 1,580.50 | 1,538.00 | 1,545.50 | 1,545.50 | 0.10% | 2,946,500 |
| Apr 10, 2026 | 1,558.50 | 1,576.50 | 1,537.00 | 1,544.00 | 1,544.00 | -0.93% | 4,074,200 |
| Apr 9, 2026 | 1,571.00 | 1,602.50 | 1,522.00 | 1,558.50 | 1,558.50 | -0.19% | 7,882,100 |
| Apr 8, 2026 | 1,659.00 | 1,669.00 | 1,561.50 | 1,561.50 | 1,561.50 | -5.88% | 9,112,900 |
| Apr 7, 2026 | 1,633.50 | 1,671.00 | 1,633.50 | 1,659.00 | 1,659.00 | 1.97% | 5,616,800 |
| Apr 6, 2026 | 1,595.00 | 1,649.00 | 1,592.00 | 1,627.00 | 1,627.00 | 2.01% | 3,685,600 |
| Apr 3, 2026 | 1,567.50 | 1,596.50 | 1,567.00 | 1,595.00 | 1,595.00 | 2.24% | 2,624,000 |
| Apr 2, 2026 | 1,588.50 | 1,603.50 | 1,552.00 | 1,560.00 | 1,560.00 | -2.23% | 4,702,500 |
| Apr 1, 2026 | 1,551.00 | 1,598.00 | 1,548.50 | 1,595.50 | 1,595.50 | 3.50% | 5,162,700 |
| Mar 31, 2026 | 1,565.50 | 1,579.00 | 1,529.00 | 1,541.50 | 1,541.50 | -1.03% | 5,443,700 |
| Mar 30, 2026 | 1,500.00 | 1,562.00 | 1,494.50 | 1,557.50 | 1,557.50 | 0.26% | 5,656,900 |
| Mar 27, 2026 | 1,535.00 | 1,557.50 | 1,517.00 | 1,553.50 | 1,535.50 | 1.67% | 4,338,200 |
| Mar 26, 2026 | 1,509.00 | 1,528.00 | 1,504.00 | 1,528.00 | 1,510.30 | 2.65% | 3,660,300 |
| Mar 25, 2026 | 1,513.00 | 1,517.00 | 1,476.50 | 1,488.50 | 1,471.25 | 1.95% | 4,293,500 |
| Mar 24, 2026 | 1,449.50 | 1,476.00 | 1,439.50 | 1,460.00 | 1,443.08 | 3.73% | 3,748,100 |
| Mar 23, 2026 | 1,412.00 | 1,431.00 | 1,393.00 | 1,407.50 | 1,391.19 | -4.83% | 5,509,100 |
| Mar 19, 2026 | 1,510.00 | 1,525.00 | 1,475.00 | 1,479.00 | 1,461.86 | -3.74% | 5,338,900 |
| Mar 18, 2026 | 1,489.50 | 1,543.00 | 1,487.00 | 1,536.50 | 1,518.70 | 3.96% | 3,582,400 |
| Mar 17, 2026 | 1,440.00 | 1,487.00 | 1,438.00 | 1,478.00 | 1,460.87 | 2.53% | 3,236,900 |
| Mar 16, 2026 | 1,471.50 | 1,474.00 | 1,439.50 | 1,441.50 | 1,424.80 | -1.40% | 3,395,600 |
| Mar 13, 2026 | 1,426.50 | 1,483.00 | 1,422.50 | 1,462.00 | 1,445.06 | 1.49% | 4,383,600 |
| Mar 12, 2026 | 1,440.00 | 1,441.00 | 1,418.50 | 1,440.50 | 1,423.81 | 0.07% | 3,268,900 |
| Mar 11, 2026 | 1,439.00 | 1,453.50 | 1,434.00 | 1,439.50 | 1,422.82 | 0.56% | 2,863,100 |
| Mar 10, 2026 | 1,400.00 | 1,443.50 | 1,392.00 | 1,431.50 | 1,414.91 | 3.21% | 4,457,500 |
| Mar 9, 2026 | 1,401.00 | 1,421.50 | 1,377.00 | 1,387.00 | 1,370.93 | -2.80% | 5,324,600 |
| Mar 6, 2026 | 1,432.50 | 1,449.50 | 1,419.50 | 1,427.00 | 1,410.47 | -2.13% | 4,991,200 |
| Mar 5, 2026 | 1,417.50 | 1,462.00 | 1,398.50 | 1,458.00 | 1,441.11 | 5.08% | 5,896,700 |
| Mar 4, 2026 | 1,424.50 | 1,427.50 | 1,363.00 | 1,387.50 | 1,371.42 | -5.74% | 5,409,000 |