Idemitsu Kosan Co.,Ltd. (5019.T) JPX
1,345.50
-39.5(-2.85%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,345.50
-39.5(-2.85%)
Currency In JPY
If you invested ¥1000 in Idemitsu Kosan Co.,Ltd. (5019.T) 10 years ago, it would be worth ¥4,041.88 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,086.43, while ¥1000 invested 1 year ago would be worth ¥1,562.1. This corresponds to total returns of 304.19%, 208.64%, 56.21%, respectively, with annualized returns of 14.99%, 25.27%, 56.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 1,415 | 1,385 | 1,385 | 1,421.5 | 1,385 | 4.94M |
| April 21, 2026 | 1,447 | 1,411.5 | 1,411.5 | 1,450 | 1,411.5 | 4.97M |
| April 20, 2026 | 1,487 | 1,444.5 | 1,444.5 | 1,492.5 | 1,443 | 4.18M |
| April 17, 2026 | 1,511 | 1,487.5 | 1,487.5 | 1,516.5 | 1,487.5 | 3.53M |
| April 16, 2026 | 1,509 | 1,505 | 1,505 | 1,524.5 | 1,505 | 3.09M |
| April 15, 2026 | 1,524 | 1,509 | 1,509 | 1,539 | 1,498 | 4.06M |
| April 14, 2026 | 1,525 | 1,536 | 1,536 | 1,545.5 | 1,495 | 3.77M |
| April 13, 2026 | 1,562 | 1,545.5 | 1,545.5 | 1,580.5 | 1,538 | 2.95M |
| April 10, 2026 | 1,558.5 | 1,544 | 1,544 | 1,576.5 | 1,537 | 4.07M |
| April 09, 2026 | 1,571 | 1,558.5 | 1,558.5 | 1,602.5 | 1,522 | 7.88M |
| April 08, 2026 | 1,659 | 1,561.5 | 1,561.5 | 1,669 | 1,561.5 | 9.11M |
| April 07, 2026 | 1,633.5 | 1,659 | 1,659 | 1,671 | 1,633.5 | 5.62M |
| April 06, 2026 | 1,595 | 1,627 | 1,627 | 1,649 | 1,592 | 3.69M |
| April 03, 2026 | 1,567.5 | 1,595 | 1,595 | 1,596.5 | 1,567 | 2.62M |
| April 02, 2026 | 1,588.5 | 1,560 | 1,560 | 1,603.5 | 1,552 | 4.7M |
| April 01, 2026 | 1,551 | 1,595.5 | 1,595.5 | 1,598 | 1,548.5 | 5.16M |
| March 31, 2026 | 1,565.5 | 1,541.5 | 1,541.5 | 1,579 | 1,529 | 5.44M |
| March 30, 2026 | 1,500 | 1,557.5 | 1,557.5 | 1,562 | 1,494.5 | 5.66M |
| March 27, 2026 | 1,535 | 1,553.5 | 1,535.5 | 1,557.5 | 1,517 | 4.34M |
| March 26, 2026 | 1,509 | 1,528 | 1,510.3 | 1,528 | 1,504 | 3.66M |
| March 25, 2026 | 1,513 | 1,488.5 | 1,471.25 | 1,517 | 1,476.5 | 4.29M |
| March 24, 2026 | 1,449.5 | 1,460 | 1,443.08 | 1,476 | 1,439.5 | 3.75M |
| March 23, 2026 | 1,412 | 1,407.5 | 1,391.19 | 1,431 | 1,393 | 5.51M |
| March 19, 2026 | 1,510 | 1,479 | 1,461.86 | 1,525 | 1,475 | 5.34M |
| March 18, 2026 | 1,489.5 | 1,536.5 | 1,518.7 | 1,543 | 1,487 | 3.58M |
| March 17, 2026 | 1,440 | 1,478 | 1,460.87 | 1,487 | 1,438 | 3.24M |
| March 16, 2026 | 1,471.5 | 1,441.5 | 1,424.8 | 1,474 | 1,439.5 | 3.4M |
| March 13, 2026 | 1,426.5 | 1,462 | 1,445.06 | 1,483 | 1,422.5 | 4.38M |
| March 12, 2026 | 1,440 | 1,440.5 | 1,423.81 | 1,441 | 1,418.5 | 3.27M |
| March 11, 2026 | 1,439 | 1,439.5 | 1,422.82 | 1,453.5 | 1,434 | 2.86M |
| March 10, 2026 | 1,400 | 1,439 | 1,414.91 | 1,443.5 | 1,392 | 1.76M |
| March 09, 2026 | 1,401 | 1,387 | 1,370.93 | 1,421.5 | 1,377 | 5.32M |
| March 06, 2026 | 1,432.5 | 1,427 | 1,410.47 | 1,449.5 | 1,419.5 | 4.99M |
| March 05, 2026 | 1,417.5 | 1,458 | 1,441.11 | 1,462 | 1,398.5 | 5.9M |
| March 04, 2026 | 1,424.5 | 1,387 | 1,371.42 | 1,427.5 | 1,363 | 3.43M |
| March 03, 2026 | 1,510 | 1,472 | 1,454.94 | 1,514 | 1,447.5 | 5.92M |
| March 02, 2026 | 1,552.5 | 1,518.5 | 1,500.91 | 1,561.5 | 1,491.5 | 7.56M |
| February 27, 2026 | 1,434 | 1,491 | 1,477.24 | 1,495 | 1,419 | 6.65M |
| February 26, 2026 | 1,406 | 1,404 | 1,391.04 | 1,417 | 1,399 | 2.88M |
| February 25, 2026 | 1,430 | 1,390.5 | 1,377.67 | 1,430 | 1,375 | 4.8M |
| February 24, 2026 | 1,421 | 1,407 | 1,394.01 | 1,422.5 | 1,385 | 3.42M |
| February 20, 2026 | 1,425 | 1,416.5 | 1,403.43 | 1,426 | 1,402 | 3.29M |
| February 19, 2026 | 1,420 | 1,424 | 1,410.86 | 1,435 | 1,402 | 3.28M |
| February 18, 2026 | 1,375.5 | 1,395 | 1,382.12 | 1,395.5 | 1,371 | 2.61M |
| February 17, 2026 | 1,384 | 1,375.5 | 1,362.8 | 1,393.5 | 1,364.5 | 2.21M |
| February 16, 2026 | 1,394 | 1,366 | 1,353.39 | 1,394 | 1,366 | 3.12M |
| February 13, 2026 | 1,409.5 | 1,384 | 1,371.23 | 1,425 | 1,384 | 5.68M |
| February 12, 2026 | 1,496.5 | 1,422.5 | 1,409.37 | 1,496.5 | 1,422.5 | 7.21M |
| February 10, 2026 | 1,438 | 1,449 | 1,435.63 | 1,456.5 | 1,434 | 4.48M |
| February 09, 2026 | 1,449 | 1,426 | 1,412.84 | 1,455 | 1,420.5 | 4.8M |
| February 06, 2026 | 1,379 | 1,419 | 1,405.9 | 1,423.5 | 1,378 | 3.73M |
| February 05, 2026 | 1,416 | 1,391 | 1,378.16 | 1,430.5 | 1,387 | 5.34M |
| February 04, 2026 | 1,354 | 1,408 | 1,395 | 1,422 | 1,344.5 | 4.58M |
| February 03, 2026 | 1,315 | 1,344.5 | 1,332.09 | 1,344.5 | 1,310 | 3.25M |
| February 02, 2026 | 1,325 | 1,294.5 | 1,282.55 | 1,331.5 | 1,290 | 3.4M |
| January 30, 2026 | 1,320 | 1,306.5 | 1,294.44 | 1,327 | 1,289.5 | 4.96M |
| January 29, 2026 | 1,257.5 | 1,293 | 1,281.07 | 1,309.5 | 1,238.5 | 4.99M |
| January 28, 2026 | 1,280 | 1,259 | 1,247.38 | 1,280 | 1,255 | 3.55M |
| January 27, 2026 | 1,262 | 1,280 | 1,268.19 | 1,280.5 | 1,251 | 2.6M |
| January 26, 2026 | 1,272.5 | 1,280 | 1,268.19 | 1,288 | 1,270 | 3.33M |