Idemitsu Kosan Co.,Ltd. (5019.T) JPX

1,269.50

+28.5(+2.30%)

Updated at January 14 02:02PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20261,2331,2411,2411,2441,2293.31M
January 09, 20261,2041,211.51,211.51,218.51,199.53.55M
January 08, 20261,1871,1881,1881,1951,1793.3M
January 07, 20261,2101,188.51,188.51,2171,182.53.15M
January 06, 20261,1881,2201,2201,2221,1874M
January 05, 20261,1901,179.51,179.51,195.51,1743.95M
December 30, 20251,1811,1831,1831,197.51,1762.36M
December 29, 20251,172.51,1831,1831,183.51,1721.81M
December 26, 20251,1781,1721,1721,1841,1721.45M
December 25, 20251,172.51,1781,1781,1811,169.51.55M
December 24, 20251,172.51,1751,1751,1831,170.51.66M
December 23, 20251,1751,172.51,172.51,182.51,1671.88M
December 22, 20251,172.51,171.51,171.51,1781,1682.25M
December 19, 20251,171.51,159.51,159.51,1761,159.56.65M
December 18, 20251,1841,1691,1691,1851,164.52.01M
December 17, 20251,1641,1641,1641,1701,145.52.99M
December 16, 20251,1821,1751,1751,187.51,168.53.45M
December 15, 20251,182.51,1861,1861,190.51,177.52.25M
December 12, 20251,1711,1801,1801,1801,163.53.62M
December 11, 20251,1841,1671,1671,1871,158.52.93M
December 10, 20251,170.51,1741,1741,182.51,164.53.84M
December 09, 20251,1571,1601,1601,168.51,154.52.59M
December 08, 20251,164.51,163.51,163.51,1681,1542.72M
December 05, 20251,1701,150.51,150.51,171.51,150.54.32M
December 04, 20251,1451,1611,1611,163.51,1432.78M
December 03, 20251,144.51,1471,1471,152.51,1363.72M
December 02, 20251,1471,1421,1421,159.51,137.53.26M
December 01, 20251,1601,148.51,148.51,164.51,141.53.8M
November 28, 20251,1511,1571,1571,159.51,149.52.59M
November 27, 20251,1551,1471,1471,160.51,1442.15M
November 26, 20251,1461,1471,1471,1531,1334.09M
November 25, 20251,155.51,145.51,145.51,155.51,139.52.67M
November 21, 20251,127.51,146.51,146.51,146.51,127.57.89M
November 20, 20251,1361,1381,1381,148.51,129.54.65M
November 19, 20251,129.51,130.51,130.51,136.51,115.54.75M
November 18, 20251,1291,122.51,122.51,138.51,117.55.14M
November 17, 20251,1301,1391,1391,1501,126.54.54M
November 14, 20251,110.51,1271,1271,1271,0965.14M
November 13, 20251,096.51,103.51,103.51,107.51,094.54.5M
November 12, 20251,1251,113.51,113.51,1451,102.55.91M
November 11, 20251,1001,0961,0961,107.51,093.52.62M
November 10, 20251,0791,0951,0951,0981,0764.46M
November 07, 20251,0511,0651,0651,065.51,050.52.66M
November 06, 20251,057.51,061.51,061.51,070.51,055.53.56M
November 05, 20251,0851,0611,0611,087.51,045.56.97M
November 04, 20251,0621,0901,0901,096.51,0584.17M
October 31, 20251,0831,071.51,071.51,0901,064.54.03M
October 30, 20251,0741,0821,0821,0861,0692.59M
October 29, 20251,072.51,0721,0721,075.51,0632.46M
October 28, 20251,082.51,072.51,072.51,0851,067.53.18M
October 27, 20251,0691,0831,0831,0881,0653.88M
October 24, 20251,0591,057.51,057.51,0621,047.52.6M
October 23, 20251,0341,0461,0461,0511,0323.65M
October 22, 20251,0151,030.51,030.51,0341,013.52.14M
October 21, 20251,0221,017.51,017.51,0251,0142.18M
October 20, 20251,0101,0171,0171,018.51,0072.35M
October 17, 2025987.61,001.51,001.51,009.5987.52.5M
October 16, 20251,0091,0041,0041,018.51,000.52.61M
October 15, 2025998.81,0091,0091,013996.32.6M
October 14, 2025989.61,0011,0011,020.5987.54.27M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved