Idemitsu Kosan Co.,Ltd. (5019.T) JPX

992.00

+9.3(+0.95%)

Updated at August 20 11:30AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 19, 2025972.6982.7982.7984.6966.34.25M
August 18, 2025973.5970.6970.6977.9967.14.1M
August 15, 2025949.9973.6973.6974946.16.09M
August 14, 2025956955.4955.4967.7951.34.4M
August 13, 2025966.9960.2960.2973.9957.26.6M
August 12, 2025988.8965965988.8959.910.38M
August 08, 2025979.4994.1994.1994.1974.25.96M
August 07, 2025975.6985.7985.79909713.25M
August 06, 2025965976.7976.7984.2963.53.75M
August 05, 2025962.5961.8961.8964.5954.73.03M
August 04, 2025953956.9956.9960.19485.55M
August 01, 2025972.2978.1978.1982.5966.82.56M
July 31, 2025966.2968.8968.8974.89642.77M
July 30, 2025957.6967967967.2956.52.76M
July 29, 2025953957.4957.4961950.12.98M
July 28, 2025952953.4953.4955.9949.12.3M
July 25, 2025953952952953.1944.73.08M
July 24, 2025945.9951.4951.4957.9943.53.73M
July 23, 2025931.9940.3940.3953.59316.77M
July 22, 2025918.8924.4924.4925.9912.54.32M
July 18, 2025920.9918.8918.8924.8910.83.64M
July 17, 2025904.9912912912.8900.13.63M
July 16, 2025916.5919.9919.9924.1912.23.09M
July 15, 2025924920.9920.9929.8918.93.05M
July 14, 2025935925.6925.6935921.92.48M
July 11, 2025918925.4925.4927.7913.63.51M
July 10, 2025917.2915915921.3910.64.4M
July 09, 2025920.4925.9925.9938.19065.73M
July 08, 2025890.9905.4905.4915.68906.61M
July 07, 2025898.5890890898.5886.43.25M
July 04, 2025891.5898.5898.5898.5884.53.65M
July 03, 2025884888.7888.7893.4880.14.8M
July 02, 2025872882.9882.9885.2871.14.49M
July 01, 2025869.4876.6876.6876.6867.24.29M
June 30, 2025891875875891.2874.37.62M
June 27, 2025869871.4871.4876.2865.63.94M
June 26, 2025859865.7865.7865.7856.43.68M
June 25, 2025861.3861.4861.4863.2854.25.03M
June 24, 2025867863.6863.6879.7860.47.2M
June 23, 2025890.2882882900.48796.22M
June 20, 2025887880.4880.4893.6880.227.78M
June 19, 2025892.7887887892.7883.63.71M
June 18, 2025887894.9894.9898.9885.15.53M
June 17, 2025877.8885.5885.5886.78734.22M
June 16, 2025891883883897876.85.18M
June 13, 2025877.3886.3886.3900.7871.97.21M
June 12, 2025871.9876.7876.7883.4867.64.69M
June 11, 2025861.1864.2864.2864.38543.48M
June 10, 2025866.2862.1862.1867.8858.93.61M
June 09, 2025868866866868.9861.13.2M
June 06, 2025859.1863.9863.9866856.34.08M
June 05, 2025864.6862.2862.2871.1862.23.57M
June 04, 2025869.7873.3873.3873.7866.24.22M
June 03, 2025864.5867.1867.1871.9850.56.06M
June 02, 2025872.6864.4864.4875.3860.54.73M
May 30, 2025863881.5881.5882.686210.91M
May 29, 2025857.9875.1875.1875.18578.65M
May 28, 2025858.6857.3857.3862.6854.64.06M
May 27, 2025853852.5852.5853.9845.83.71M
May 26, 2025854.4847.4847.4857.3846.84.06M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved