Idemitsu Kosan Co.,Ltd. (TYO:5019)
Japan · Delayed Price · Currency is JPY 1,430.00
-58.00 (-3.90%)
Nov 4, 2026, 3:30 PM JST
Idemitsu Kosan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,453.50 | 1,475.50 | 1,385.50 | 1,430.00 | 1,430.00 | -3.90% | 6,436,200 |
| Nov 2, 2026 | 1,522.50 | 1,530.50 | 1,480.50 | 1,488.00 | 1,488.00 | -1.81% | 3,724,300 |
| Oct 30, 2026 | 1,534.00 | 1,551.00 | 1,514.00 | 1,515.50 | 1,515.50 | -0.98% | 3,723,900 |
| Oct 29, 2026 | 1,537.00 | 1,548.00 | 1,513.00 | 1,530.50 | 1,530.50 | 0.29% | 5,567,800 |
| Oct 28, 2026 | 1,536.50 | 1,559.00 | 1,525.00 | 1,526.00 | 1,526.00 | -3.20% | 5,233,400 |
| Oct 27, 2026 | 1,565.50 | 1,577.50 | 1,555.00 | 1,576.50 | 1,576.50 | -0.03% | 3,764,200 |
| Oct 26, 2026 | 1,570.00 | 1,586.50 | 1,563.50 | 1,577.00 | 1,577.00 | 2.40% | 4,113,600 |
| Oct 23, 2026 | 1,552.00 | 1,560.00 | 1,508.50 | 1,540.00 | 1,540.00 | -0.55% | 4,203,800 |
| Oct 22, 2026 | 1,558.50 | 1,558.50 | 1,531.00 | 1,548.50 | 1,548.50 | -0.64% | 4,441,000 |
| Oct 21, 2026 | 1,550.00 | 1,567.50 | 1,531.50 | 1,558.50 | 1,558.50 | -0.19% | 3,272,400 |
| Oct 20, 2026 | 1,553.50 | 1,571.50 | 1,542.00 | 1,561.50 | 1,561.50 | 0.51% | 3,697,200 |
| Oct 19, 2026 | 1,557.00 | 1,569.50 | 1,535.00 | 1,553.50 | 1,553.50 | 0.55% | 3,350,200 |
| Oct 16, 2026 | 1,542.50 | 1,572.00 | 1,540.00 | 1,545.00 | 1,545.00 | -0.32% | 4,196,900 |
| Oct 15, 2026 | 1,559.50 | 1,560.00 | 1,517.50 | 1,550.00 | 1,550.00 | -1.46% | 5,295,600 |
| Oct 14, 2026 | 1,570.00 | 1,588.00 | 1,543.50 | 1,573.00 | 1,573.00 | 1.48% | 4,816,600 |
| Oct 13, 2026 | 1,533.00 | 1,558.50 | 1,505.00 | 1,550.00 | 1,550.00 | 3.02% | 4,531,200 |
| Oct 9, 2026 | 1,526.50 | 1,539.50 | 1,504.50 | 1,504.50 | 1,504.50 | 0.53% | 5,360,000 |
| Oct 8, 2026 | 1,528.00 | 1,532.50 | 1,459.50 | 1,496.50 | 1,496.50 | -2.70% | 5,263,800 |
| Oct 7, 2026 | 1,525.50 | 1,567.50 | 1,511.50 | 1,538.00 | 1,538.00 | 0.42% | 5,130,800 |
| Oct 6, 2026 | 1,520.50 | 1,532.00 | 1,498.00 | 1,531.50 | 1,531.50 | 0.33% | 5,485,200 |
| Oct 5, 2026 | 1,554.50 | 1,554.50 | 1,517.50 | 1,526.50 | 1,526.50 | -2.15% | 4,847,000 |
| Oct 2, 2026 | 1,544.50 | 1,566.00 | 1,533.50 | 1,560.00 | 1,560.00 | 2.13% | 5,300,000 |
| Oct 1, 2026 | 1,580.50 | 1,587.00 | 1,524.50 | 1,527.50 | 1,527.50 | -3.96% | 5,302,000 |
| Sep 30, 2026 | 1,574.50 | 1,597.00 | 1,547.00 | 1,590.50 | 1,590.50 | 0.28% | 6,598,100 |
| Sep 29, 2026 | 1,613.00 | 1,625.50 | 1,574.00 | 1,586.00 | 1,586.00 | -3.88% | 4,236,200 |
| Sep 28, 2026 | 1,630.00 | 1,675.00 | 1,624.50 | 1,668.00 | 1,650.00 | 0.30% | 4,648,500 |
| Sep 25, 2026 | 1,647.00 | 1,686.00 | 1,642.00 | 1,663.00 | 1,645.05 | 0.76% | 3,878,000 |
| Sep 24, 2026 | 1,659.00 | 1,689.50 | 1,636.00 | 1,650.50 | 1,632.69 | -0.03% | 5,816,000 |
| Sep 18, 2026 | 1,669.00 | 1,673.00 | 1,644.50 | 1,651.00 | 1,633.18 | -1.32% | 8,734,500 |
| Sep 17, 2026 | 1,637.00 | 1,685.00 | 1,632.50 | 1,673.00 | 1,654.95 | 0.18% | 4,222,100 |
| Sep 16, 2026 | 1,640.00 | 1,696.50 | 1,639.00 | 1,670.00 | 1,651.98 | 4.31% | 5,744,500 |
| Sep 15, 2026 | 1,610.50 | 1,626.50 | 1,587.00 | 1,601.00 | 1,583.72 | -2.26% | 5,333,900 |
| Sep 14, 2026 | 1,661.00 | 1,698.00 | 1,627.00 | 1,638.00 | 1,620.32 | -0.61% | 4,938,400 |
| Sep 11, 2026 | 1,645.00 | 1,666.00 | 1,624.00 | 1,648.00 | 1,630.22 | -0.15% | 7,416,300 |
| Sep 10, 2026 | 1,698.00 | 1,708.50 | 1,629.00 | 1,650.50 | 1,632.69 | -0.57% | 7,459,600 |
| Sep 9, 2026 | 1,605.00 | 1,660.00 | 1,597.00 | 1,660.00 | 1,642.09 | 7.58% | 8,406,000 |
| Sep 8, 2026 | 1,504.50 | 1,552.00 | 1,495.50 | 1,543.00 | 1,526.35 | 2.94% | 5,964,300 |
| Sep 7, 2026 | 1,490.00 | 1,512.00 | 1,480.00 | 1,499.00 | 1,482.82 | 1.97% | 3,545,700 |
| Sep 4, 2026 | 1,509.00 | 1,512.50 | 1,462.00 | 1,470.00 | 1,454.14 | -1.31% | 5,203,300 |
| Sep 3, 2026 | 1,490.00 | 1,506.50 | 1,480.00 | 1,489.50 | 1,473.43 | 1.88% | 4,992,400 |
| Sep 2, 2026 | 1,484.00 | 1,501.00 | 1,461.00 | 1,462.00 | 1,446.22 | -1.38% | 6,582,200 |
| Sep 1, 2026 | 1,411.50 | 1,482.50 | 1,411.50 | 1,482.50 | 1,466.50 | 4.40% | 6,087,700 |
| Aug 31, 2026 | 1,392.50 | 1,420.00 | 1,379.50 | 1,420.00 | 1,404.68 | 2.94% | 6,692,200 |
| Aug 28, 2026 | 1,366.00 | 1,388.50 | 1,359.00 | 1,379.50 | 1,364.61 | 0.69% | 2,724,900 |
| Aug 27, 2026 | 1,375.00 | 1,381.00 | 1,360.00 | 1,370.00 | 1,355.22 | 0.92% | 2,737,800 |
| Aug 26, 2026 | 1,373.00 | 1,374.00 | 1,349.00 | 1,357.50 | 1,342.85 | -1.52% | 2,868,500 |
| Aug 25, 2026 | 1,376.50 | 1,397.00 | 1,372.50 | 1,378.50 | 1,363.62 | - | 3,110,300 |
| Aug 24, 2026 | 1,381.50 | 1,381.50 | 1,354.50 | 1,378.50 | 1,363.62 | -0.36% | 3,033,900 |
| Aug 21, 2026 | 1,349.00 | 1,383.50 | 1,340.00 | 1,383.50 | 1,368.57 | 2.52% | 4,420,000 |
| Aug 20, 2026 | 1,338.00 | 1,361.00 | 1,331.00 | 1,349.50 | 1,334.94 | 0.93% | 4,347,300 |