Idemitsu Kosan Co.,Ltd. (TYO:5019)
Japan · Delayed Price · Currency is JPY 1,483.00
-6.50 (-0.44%)
Sep 4, 2026, 12:35 PM JST
Idemitsu Kosan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,490.00 | 1,506.50 | 1,480.00 | 1,489.50 | 1,489.50 | 1.88% | 4,992,400 |
| Sep 2, 2026 | 1,484.00 | 1,501.00 | 1,461.00 | 1,462.00 | 1,462.00 | -1.38% | 6,582,200 |
| Sep 1, 2026 | 1,411.50 | 1,482.50 | 1,411.50 | 1,482.50 | 1,482.50 | 4.40% | 6,087,700 |
| Aug 31, 2026 | 1,392.50 | 1,420.00 | 1,379.50 | 1,420.00 | 1,420.00 | 2.94% | 6,692,200 |
| Aug 28, 2026 | 1,366.00 | 1,388.50 | 1,359.00 | 1,379.50 | 1,379.50 | 0.69% | 2,724,900 |
| Aug 27, 2026 | 1,375.00 | 1,381.00 | 1,360.00 | 1,370.00 | 1,370.00 | 0.92% | 2,737,800 |
| Aug 26, 2026 | 1,373.00 | 1,374.00 | 1,349.00 | 1,357.50 | 1,357.50 | -1.52% | 2,868,500 |
| Aug 25, 2026 | 1,376.50 | 1,397.00 | 1,372.50 | 1,378.50 | 1,378.50 | - | 3,110,300 |
| Aug 24, 2026 | 1,381.50 | 1,381.50 | 1,354.50 | 1,378.50 | 1,378.50 | -0.36% | 3,033,900 |
| Aug 21, 2026 | 1,349.00 | 1,383.50 | 1,340.00 | 1,383.50 | 1,383.50 | 2.52% | 4,420,000 |
| Aug 20, 2026 | 1,338.00 | 1,361.00 | 1,331.00 | 1,349.50 | 1,349.50 | 0.93% | 4,347,300 |
| Aug 19, 2026 | 1,360.00 | 1,364.50 | 1,323.50 | 1,337.00 | 1,337.00 | -2.44% | 5,427,900 |
| Aug 18, 2026 | 1,329.50 | 1,381.50 | 1,329.50 | 1,370.50 | 1,370.50 | 3.05% | 4,674,400 |
| Aug 17, 2026 | 1,315.00 | 1,332.50 | 1,310.50 | 1,330.00 | 1,330.00 | 1.80% | 2,773,500 |
| Aug 14, 2026 | 1,285.50 | 1,307.50 | 1,269.50 | 1,306.50 | 1,306.50 | 1.83% | 4,044,300 |
| Aug 13, 2026 | 1,296.00 | 1,305.00 | 1,282.00 | 1,283.00 | 1,283.00 | -1.08% | 3,803,000 |
| Aug 12, 2026 | 1,324.50 | 1,329.00 | 1,292.50 | 1,297.00 | 1,297.00 | 0.19% | 4,244,600 |
| Aug 10, 2026 | 1,323.00 | 1,330.00 | 1,285.50 | 1,294.50 | 1,294.50 | -2.01% | 4,124,200 |
| Aug 7, 2026 | 1,304.00 | 1,330.00 | 1,293.50 | 1,321.00 | 1,321.00 | 4.97% | 4,472,500 |
| Aug 6, 2026 | 1,230.00 | 1,265.00 | 1,228.00 | 1,258.50 | 1,258.50 | 1.41% | 3,226,200 |
| Aug 5, 2026 | 1,244.50 | 1,255.00 | 1,231.00 | 1,241.00 | 1,241.00 | -0.68% | 4,679,600 |
| Aug 4, 2026 | 1,265.00 | 1,271.00 | 1,245.50 | 1,249.50 | 1,249.50 | -1.38% | 2,757,300 |
| Aug 3, 2026 | 1,300.00 | 1,305.00 | 1,254.50 | 1,267.00 | 1,267.00 | -3.36% | 3,348,400 |
| Jul 31, 2026 | 1,303.50 | 1,316.50 | 1,298.50 | 1,311.00 | 1,311.00 | 0.19% | 3,884,800 |
| Jul 30, 2026 | 1,326.00 | 1,327.00 | 1,301.50 | 1,308.50 | 1,308.50 | -0.95% | 2,876,400 |
| Jul 29, 2026 | 1,313.00 | 1,328.50 | 1,306.50 | 1,321.00 | 1,321.00 | 1.07% | 3,923,000 |
| Jul 28, 2026 | 1,322.00 | 1,323.00 | 1,292.00 | 1,307.00 | 1,307.00 | -0.53% | 3,468,500 |
| Jul 27, 2026 | 1,326.00 | 1,335.50 | 1,308.00 | 1,314.00 | 1,314.00 | -1.46% | 3,559,900 |
| Jul 24, 2026 | 1,338.50 | 1,352.00 | 1,326.50 | 1,333.50 | 1,333.50 | 0.64% | 4,190,100 |
| Jul 23, 2026 | 1,316.00 | 1,327.50 | 1,312.00 | 1,325.00 | 1,325.00 | 0.68% | 3,147,300 |
| Jul 22, 2026 | 1,285.00 | 1,319.50 | 1,281.00 | 1,316.00 | 1,316.00 | 1.82% | 3,542,300 |
| Jul 21, 2026 | 1,276.00 | 1,303.00 | 1,272.50 | 1,292.50 | 1,292.50 | 4.15% | 4,311,600 |
| Jul 17, 2026 | 1,255.00 | 1,264.50 | 1,235.00 | 1,241.00 | 1,241.00 | -1.70% | 3,461,200 |
| Jul 16, 2026 | 1,267.00 | 1,281.50 | 1,259.50 | 1,262.50 | 1,262.50 | -1.33% | 2,723,700 |
| Jul 15, 2026 | 1,278.50 | 1,290.00 | 1,269.50 | 1,279.50 | 1,279.50 | 0.71% | 3,514,400 |
| Jul 14, 2026 | 1,256.50 | 1,273.50 | 1,247.00 | 1,270.50 | 1,270.50 | 1.93% | 3,089,700 |
| Jul 13, 2026 | 1,250.50 | 1,257.50 | 1,241.50 | 1,246.50 | 1,246.50 | 0.52% | 3,061,500 |
| Jul 10, 2026 | 1,254.50 | 1,255.00 | 1,232.00 | 1,240.00 | 1,240.00 | -0.24% | 3,528,500 |
| Jul 9, 2026 | 1,248.00 | 1,255.50 | 1,228.50 | 1,243.00 | 1,243.00 | 0.53% | 3,617,500 |
| Jul 8, 2026 | 1,252.00 | 1,255.50 | 1,231.00 | 1,236.50 | 1,236.50 | 0.08% | 3,527,500 |
| Jul 7, 2026 | 1,250.00 | 1,252.50 | 1,228.50 | 1,235.50 | 1,235.50 | -0.64% | 3,805,100 |
| Jul 6, 2026 | 1,220.00 | 1,246.50 | 1,216.00 | 1,243.50 | 1,243.50 | 2.39% | 2,549,500 |
| Jul 3, 2026 | 1,215.50 | 1,222.00 | 1,207.00 | 1,214.50 | 1,214.50 | 0.96% | 3,590,400 |
| Jul 2, 2026 | 1,194.50 | 1,209.00 | 1,186.50 | 1,203.00 | 1,203.00 | 1.39% | 3,373,700 |
| Jul 1, 2026 | 1,198.50 | 1,202.50 | 1,175.50 | 1,186.50 | 1,186.50 | -0.96% | 3,475,400 |
| Jun 30, 2026 | 1,224.50 | 1,226.00 | 1,189.00 | 1,198.00 | 1,198.00 | -0.70% | 5,390,200 |
| Jun 29, 2026 | 1,218.50 | 1,227.00 | 1,204.00 | 1,206.50 | 1,206.50 | -1.39% | 6,808,700 |
| Jun 26, 2026 | 1,224.00 | 1,229.50 | 1,209.00 | 1,223.50 | 1,223.50 | 1.16% | 3,458,300 |
| Jun 25, 2026 | 1,278.50 | 1,281.00 | 1,203.50 | 1,209.50 | 1,209.50 | -1.91% | 4,715,400 |
| Jun 24, 2026 | 1,249.00 | 1,252.00 | 1,229.50 | 1,233.00 | 1,233.00 | -1.36% | 3,508,600 |