Idemitsu Kosan Co.,Ltd. (5019.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Idemitsu Kosan Co.,Ltd. (5019.T) 10 years ago, it would be worth ¥4,337.16 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,786.16, while ¥1000 invested 1 year ago would be worth ¥1,382.74. This corresponds to total returns of 333.72%, 178.62%, 38.27%, respectively, with annualized returns of 15.79%, 22.73%, 38.27%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 1,254.5 | 1,240 | 1,240 | 1,255 | 1,232 | 3.53M |
| July 09, 2026 | 1,248 | 1,243 | 1,243 | 1,255.5 | 1,228.5 | 3.62M |
| July 08, 2026 | 1,252 | 1,236.5 | 1,236.5 | 1,255.5 | 1,231 | 3.53M |
| July 07, 2026 | 1,250 | 1,235.5 | 1,235.5 | 1,252.5 | 1,228.5 | 3.81M |
| July 06, 2026 | 1,220 | 1,243.5 | 1,243.5 | 1,246.5 | 1,216 | 2.55M |
| July 03, 2026 | 1,215.5 | 1,214.5 | 1,214.5 | 1,222 | 1,207 | 3.59M |
| July 02, 2026 | 1,194.5 | 1,203 | 1,203 | 1,209 | 1,186.5 | 3.37M |
| July 01, 2026 | 1,198.5 | 1,186.5 | 1,186.5 | 1,202.5 | 1,175.5 | 3.48M |
| June 30, 2026 | 1,224.5 | 1,198 | 1,198 | 1,226 | 1,189 | 5.39M |
| June 29, 2026 | 1,218.5 | 1,206.5 | 1,206.5 | 1,227 | 1,204 | 6.81M |
| June 26, 2026 | 1,224 | 1,223.5 | 1,223.5 | 1,229.5 | 1,209 | 3.46M |
| June 25, 2026 | 1,278.5 | 1,209.5 | 1,209.5 | 1,281 | 1,203.5 | 4.72M |
| June 24, 2026 | 1,249 | 1,233 | 1,233 | 1,252 | 1,229.5 | 3.51M |
| June 23, 2026 | 1,268 | 1,250 | 1,250 | 1,271.5 | 1,244.5 | 4.56M |
| June 22, 2026 | 1,256 | 1,254 | 1,254 | 1,264.5 | 1,237.5 | 3.37M |
| June 19, 2026 | 1,237 | 1,259.5 | 1,259.5 | 1,259.5 | 1,216.5 | 10.4M |
| June 18, 2026 | 1,294 | 1,246 | 1,246 | 1,295 | 1,243.5 | 4.13M |
| June 17, 2026 | 1,284.5 | 1,284.5 | 1,284.5 | 1,293 | 1,251 | 4.04M |
| June 16, 2026 | 1,308.5 | 1,287.5 | 1,287.5 | 1,320 | 1,287.5 | 3.62M |
| June 15, 2026 | 1,329 | 1,331.5 | 1,331.5 | 1,362.5 | 1,318.5 | 3.33M |
| June 12, 2026 | 1,359 | 1,314.5 | 1,314.5 | 1,365 | 1,301 | 5.52M |
| June 11, 2026 | 1,346 | 1,344 | 1,344 | 1,369.5 | 1,333 | 3.53M |
| June 10, 2026 | 1,327.5 | 1,332 | 1,332 | 1,342.5 | 1,320.5 | 3.75M |
| June 09, 2026 | 1,361 | 1,339 | 1,339 | 1,378 | 1,338.5 | 5.63M |
| June 08, 2026 | 1,364.5 | 1,348.5 | 1,348.5 | 1,377.5 | 1,336.5 | 4.29M |
| June 05, 2026 | 1,407 | 1,381 | 1,381 | 1,413 | 1,373 | 3.64M |
| June 04, 2026 | 1,407.5 | 1,397 | 1,397 | 1,409 | 1,386 | 3.36M |
| June 03, 2026 | 1,382 | 1,407.5 | 1,407.5 | 1,415 | 1,360.5 | 5.32M |
| June 02, 2026 | 1,330 | 1,354.5 | 1,354.5 | 1,368 | 1,318 | 5.53M |
| June 01, 2026 | 1,384.5 | 1,357 | 1,357 | 1,390.5 | 1,333 | 4.7M |
| May 29, 2026 | 1,298 | 1,398.5 | 1,398.5 | 1,398.5 | 1,296 | 11.96M |
| May 28, 2026 | 1,300.5 | 1,314.5 | 1,314.5 | 1,322 | 1,300 | 8.68M |
| May 27, 2026 | 1,306 | 1,326.5 | 1,326.5 | 1,329.5 | 1,305.5 | 4.12M |
| May 26, 2026 | 1,303 | 1,306 | 1,306 | 1,310 | 1,285 | 3.23M |
| May 25, 2026 | 1,332 | 1,313 | 1,313 | 1,341.5 | 1,302.5 | 3.6M |
| May 22, 2026 | 1,330.5 | 1,332 | 1,332 | 1,338.5 | 1,320.5 | 4.18M |
| May 21, 2026 | 1,356.5 | 1,346 | 1,346 | 1,371.5 | 1,336.5 | 3.7M |
| May 20, 2026 | 1,376.5 | 1,374.5 | 1,374.5 | 1,393.5 | 1,370.5 | 4.67M |
| May 19, 2026 | 1,388 | 1,376.5 | 1,376.5 | 1,394.5 | 1,352.5 | 4.7M |
| May 18, 2026 | 1,434 | 1,365.5 | 1,365.5 | 1,446 | 1,365.5 | 5.86M |
| May 15, 2026 | 1,417.5 | 1,428 | 1,428 | 1,447.5 | 1,404.5 | 6.85M |
| May 14, 2026 | 1,387.5 | 1,417.5 | 1,417.5 | 1,425.5 | 1,366 | 6.96M |
| May 13, 2026 | 1,320 | 1,389 | 1,389 | 1,406 | 1,319 | 8.77M |
| May 12, 2026 | 1,372 | 1,394 | 1,394 | 1,409.5 | 1,370.5 | 4.72M |
| May 11, 2026 | 1,328.5 | 1,360 | 1,360 | 1,365.5 | 1,323 | 3.7M |
| May 08, 2026 | 1,370 | 1,340.5 | 1,340.5 | 1,374.5 | 1,326.5 | 5.63M |
| May 07, 2026 | 1,349 | 1,370 | 1,370 | 1,385 | 1,339.5 | 6.41M |
| May 01, 2026 | 1,348.5 | 1,370 | 1,370 | 1,370 | 1,325.5 | 4.69M |
| April 30, 2026 | 1,374 | 1,348.5 | 1,348.5 | 1,380 | 1,335.5 | 8.43M |
| April 28, 2026 | 1,332.5 | 1,348 | 1,348 | 1,350.5 | 1,326.5 | 3.75M |
| April 27, 2026 | 1,322 | 1,315 | 1,315 | 1,334.5 | 1,300 | 3.6M |
| April 24, 2026 | 1,348 | 1,336 | 1,336 | 1,360 | 1,335.5 | 4.46M |
| April 23, 2026 | 1,325 | 1,345.5 | 1,345.5 | 1,352.5 | 1,324 | 5.74M |
| 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 |