Idemitsu Kosan Co.,Ltd. (5019.T) JPX
1,595.00
+35(+2.24%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,595.00
+35(+2.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 1,553.5 | 1,557.5 | 1,517 | 4.34M |
| March 26, 2026 | 1,509 | 1,528 | 1,528 | 1,528 | 1,504 | 3.66M |
| March 25, 2026 | 1,513 | 1,488.5 | 1,488.5 | 1,517 | 1,476.5 | 4.29M |
| March 24, 2026 | 1,449.5 | 1,460 | 1,460 | 1,476 | 1,439.5 | 3.75M |
| March 23, 2026 | 1,412 | 1,407.5 | 1,407.5 | 1,431 | 1,393 | 5.51M |
| March 19, 2026 | 1,510 | 1,479 | 1,479 | 1,525 | 1,475 | 5.34M |
| March 18, 2026 | 1,489.5 | 1,536.5 | 1,536.5 | 1,543 | 1,487 | 3.58M |
| March 17, 2026 | 1,440 | 1,478 | 1,478 | 1,487 | 1,438 | 3.24M |
| March 16, 2026 | 1,471.5 | 1,441.5 | 1,441.5 | 1,474 | 1,439.5 | 3.4M |
| March 13, 2026 | 1,426.5 | 1,462 | 1,462 | 1,483 | 1,422.5 | 4.38M |
| March 12, 2026 | 1,440 | 1,440.5 | 1,440.5 | 1,441 | 1,418.5 | 3.27M |
| March 11, 2026 | 1,439 | 1,439.5 | 1,439.5 | 1,453.5 | 1,434 | 2.86M |
| March 10, 2026 | 1,400 | 1,439 | 1,439 | 1,443.5 | 1,392 | 1.76M |
| March 09, 2026 | 1,401 | 1,387 | 1,387 | 1,421.5 | 1,377 | 5.32M |
| March 06, 2026 | 1,432.5 | 1,427 | 1,427 | 1,449.5 | 1,419.5 | 4.99M |
| March 05, 2026 | 1,417.5 | 1,458 | 1,458 | 1,462 | 1,398.5 | 5.9M |
| March 04, 2026 | 1,424.5 | 1,387 | 1,387 | 1,427.5 | 1,363 | 3.43M |
| March 03, 2026 | 1,510 | 1,472 | 1,472 | 1,514 | 1,447.5 | 5.92M |
| March 02, 2026 | 1,552.5 | 1,518.5 | 1,518.5 | 1,561.5 | 1,491.5 | 7.56M |
| February 27, 2026 | 1,434 | 1,491 | 1,491 | 1,495 | 1,419 | 6.65M |
| February 26, 2026 | 1,406 | 1,404 | 1,404 | 1,417 | 1,399 | 2.88M |
| February 25, 2026 | 1,430 | 1,390.5 | 1,390.5 | 1,430 | 1,375 | 4.8M |
| February 24, 2026 | 1,421 | 1,407 | 1,407 | 1,422.5 | 1,385 | 3.42M |
| February 20, 2026 | 1,425 | 1,416.5 | 0 | 1,426 | 1,402 | 3.29M |
| February 19, 2026 | 1,420 | 1,424 | 0 | 1,435 | 1,402 | 3.28M |
| February 18, 2026 | 1,375.5 | 1,395 | 0 | 1,395.5 | 1,371 | 2.61M |
| February 17, 2026 | 1,384 | 1,375.5 | 0 | 1,393.5 | 1,364.5 | 2.21M |
| February 16, 2026 | 1,394 | 1,366 | 0 | 1,394 | 1,366 | 3.12M |
| February 13, 2026 | 1,409.5 | 1,384 | 0 | 1,425 | 1,384 | 5.68M |
| February 12, 2026 | 1,496.5 | 1,422.5 | 0 | 1,496.5 | 1,422.5 | 7.21M |
| February 10, 2026 | 1,438 | 1,449 | 0 | 1,456.5 | 1,434 | 4.48M |
| February 09, 2026 | 1,449 | 1,426 | 0 | 1,455 | 1,420.5 | 4.8M |
| February 06, 2026 | 1,379 | 1,419 | 0 | 1,423.5 | 1,378 | 3.73M |
| February 05, 2026 | 1,416 | 1,391 | 0 | 1,430.5 | 1,387 | 5.34M |
| February 04, 2026 | 1,354 | 1,408 | 0 | 1,422 | 1,344.5 | 4.58M |
| February 03, 2026 | 1,315 | 1,344.5 | 0 | 1,344.5 | 1,310 | 3.25M |
| February 02, 2026 | 1,325 | 1,294.5 | 0 | 1,331.5 | 1,290 | 3.4M |
| January 30, 2026 | 1,320 | 1,306.5 | 0 | 1,327 | 1,289.5 | 4.96M |
| January 29, 2026 | 1,257.5 | 1,293 | 0 | 1,309.5 | 1,238.5 | 4.99M |
| January 28, 2026 | 1,280 | 1,259 | 0 | 1,280 | 1,255 | 3.55M |
| January 27, 2026 | 1,262 | 1,280 | 0 | 1,280.5 | 1,251 | 2.6M |
| January 26, 2026 | 1,272.5 | 1,280 | 0 | 1,288 | 1,270 | 3.33M |
| January 23, 2026 | 1,294 | 1,291 | 0 | 1,304.5 | 1,289 | 2.39M |
| January 22, 2026 | 1,280 | 1,288.5 | 0 | 1,299.5 | 1,276 | 2.9M |
| January 21, 2026 | 1,256 | 1,267 | 0 | 1,267 | 1,251 | 2.96M |
| January 20, 2026 | 1,275 | 1,263.5 | 0 | 1,279 | 1,263.5 | 2.63M |
| January 19, 2026 | 1,285 | 1,281.5 | 0 | 1,287.5 | 1,262.5 | 2.23M |
| January 16, 2026 | 1,276 | 1,290 | 0 | 1,300 | 1,275 | 4.15M |
| January 15, 2026 | 1,268 | 1,276 | 0 | 1,284 | 1,262.5 | 3.28M |
| January 14, 2026 | 1,260 | 1,275.5 | 0 | 1,276 | 1,251.5 | 3.45M |
| January 13, 2026 | 1,233 | 1,241 | 0 | 1,244 | 1,229 | 3.31M |
| January 09, 2026 | 1,204 | 1,211.5 | 0 | 1,218.5 | 1,199.5 | 3.55M |
| January 08, 2026 | 1,187 | 1,188 | 0 | 1,195 | 1,179 | 3.3M |
| January 07, 2026 | 1,210 | 1,188.5 | 0 | 1,217 | 1,182.5 | 3.15M |
| January 06, 2026 | 1,188 | 1,220 | 0 | 1,222 | 1,187 | 4M |