Idemitsu Kosan Co.,Ltd. (5019.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5019.T Historical Return
If you invested ¥1000 in Idemitsu Kosan Co.,Ltd. (5019.T) 10 years ago, it would be worth ¥5,174.82 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,078.2, while ¥1000 invested 1 year ago would be worth ¥1,562.03. This corresponds to total returns of 417.48%, 207.82%, 56.2%, respectively, with annualized returns of 17.86%, 25.22%, 56.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5019.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 1,544.5 | 1,560 | 1,560 | 1,566 | 1,533.5 | 5.3M |
| October 01, 2026 | 1,580.5 | 1,527.5 | 1,527.5 | 1,587 | 1,524.5 | 5.3M |
| September 30, 2026 | 1,574.5 | 1,590.5 | 1,590.5 | 1,597 | 1,547 | 6.6M |
| September 29, 2026 | 1,613 | 1,586 | 1,586 | 1,625.5 | 1,574 | 4.24M |
| September 28, 2026 | 1,630 | 1,668 | 1,668 | 1,675 | 1,624.5 | 4.65M |
| September 25, 2026 | 1,647 | 1,663 | 1,663 | 1,686 | 1,642 | 3.88M |
| September 24, 2026 | 1,659 | 1,650.5 | 1,650.5 | 1,689.5 | 1,636 | 5.82M |
| September 18, 2026 | 1,669 | 1,651 | 1,651 | 1,673 | 1,644.5 | 8.73M |
| September 17, 2026 | 1,637 | 1,673 | 1,673 | 1,685 | 1,632.5 | 4.22M |
| September 16, 2026 | 1,640 | 1,670 | 1,670 | 1,696.5 | 1,639 | 5.74M |
| September 15, 2026 | 1,610.5 | 1,601 | 1,601 | 1,626.5 | 1,587 | 5.33M |
| September 11, 2026 | 1,645 | 1,648 | 1,648 | 1,666 | 1,624 | 7.42M |
| September 10, 2026 | 1,698 | 1,650.5 | 1,650.5 | 1,708.5 | 1,629 | 7.46M |
| September 09, 2026 | 1,605 | 1,660 | 1,660 | 1,660 | 1,597 | 8.41M |
| September 08, 2026 | 1,504.5 | 1,543 | 1,543 | 1,552 | 1,495.5 | 5.96M |
| September 07, 2026 | 1,490 | 1,499 | 1,499 | 1,512 | 1,480 | 3.55M |
| September 04, 2026 | 1,509 | 1,470 | 1,470 | 1,512.5 | 1,462 | 5.2M |
| September 03, 2026 | 1,490 | 1,489.5 | 1,489.5 | 1,506.5 | 1,480 | 4.99M |
| September 02, 2026 | 1,484 | 1,462 | 1,462 | 1,501 | 1,461 | 6.58M |
| September 01, 2026 | 1,411.5 | 1,482.5 | 1,482.5 | 1,482.5 | 1,411.5 | 6.09M |
| August 31, 2026 | 1,392.5 | 1,420 | 1,420 | 1,420 | 1,379.5 | 6.69M |
| August 28, 2026 | 1,366 | 1,379.5 | 1,379.5 | 1,388.5 | 1,359 | 2.72M |
| August 27, 2026 | 1,375 | 1,370 | 1,370 | 1,381 | 1,360 | 2.74M |
| August 26, 2026 | 1,373 | 1,357.5 | 1,357.5 | 1,374 | 1,349 | 2.87M |
| August 25, 2026 | 1,376.5 | 1,378.5 | 1,378.5 | 1,397 | 1,372.5 | 3.11M |
| August 24, 2026 | 1,381.5 | 1,378.5 | 1,378.5 | 1,381.5 | 1,354.5 | 3.03M |
| August 21, 2026 | 1,349 | 1,383.5 | 1,383.5 | 1,383.5 | 1,340 | 4.42M |
| August 20, 2026 | 1,338 | 1,349.5 | 1,349.5 | 1,361 | 1,331 | 4.35M |
| August 19, 2026 | 1,360 | 1,337 | 1,337 | 1,364.5 | 1,323.5 | 5.43M |
| August 18, 2026 | 1,329.5 | 1,370.5 | 1,370.5 | 1,381.5 | 1,329.5 | 4.67M |
| August 17, 2026 | 1,315 | 1,330 | 1,330 | 1,332.5 | 1,310.5 | 2.77M |
| August 14, 2026 | 1,285.5 | 1,306.5 | 1,306.5 | 1,307.5 | 1,269.5 | 4.04M |
| August 13, 2026 | 1,296 | 1,283 | 1,283 | 1,305 | 1,282 | 3.8M |
| August 12, 2026 | 1,324.5 | 1,297 | 1,297 | 1,329 | 1,292.5 | 4.24M |
| August 10, 2026 | 1,323 | 1,294.5 | 1,294.5 | 1,330 | 1,285.5 | 4.12M |
| August 07, 2026 | 1,304 | 1,321 | 1,321 | 1,330 | 1,293.5 | 4.47M |
| August 06, 2026 | 1,230 | 1,258.5 | 1,258.5 | 1,265 | 1,228 | 3.23M |
| August 05, 2026 | 1,244.5 | 1,241 | 1,241 | 1,255 | 1,231 | 4.68M |
| August 04, 2026 | 1,265 | 1,249.5 | 1,249.5 | 1,271 | 1,245.5 | 2.76M |
| August 03, 2026 | 1,300 | 1,267 | 1,267 | 1,305 | 1,254.5 | 3.35M |
| July 31, 2026 | 1,303.5 | 1,311 | 1,311 | 1,316.5 | 1,298.5 | 3.88M |
| July 30, 2026 | 1,326 | 1,308.5 | 1,308.5 | 1,327 | 1,301.5 | 2.88M |
| July 29, 2026 | 1,313 | 1,321 | 1,321 | 1,328.5 | 1,306.5 | 3.92M |
| July 28, 2026 | 1,322 | 1,307 | 1,307 | 1,323 | 1,292 | 3.47M |
| July 27, 2026 | 1,326 | 1,314 | 1,314 | 1,335.5 | 1,308 | 3.56M |
| July 24, 2026 | 1,338.5 | 1,333.5 | 1,333.5 | 1,352 | 1,326.5 | 4.19M |
| July 23, 2026 | 1,316 | 1,325 | 1,325 | 1,327.5 | 1,312 | 3.15M |
| July 22, 2026 | 1,285 | 1,316 | 1,316 | 1,319.5 | 1,281 | 3.54M |
| July 21, 2026 | 1,276 | 1,292.5 | 1,292.5 | 1,303 | 1,272.5 | 4.31M |
| July 17, 2026 | 1,255 | 1,241 | 1,241 | 1,264.5 | 1,235 | 3.46M |
| July 16, 2026 | 1,267 | 1,262.5 | 1,262.5 | 1,281.5 | 1,259.5 | 2.72M |
| July 15, 2026 | 1,278.5 | 1,279.5 | 1,279.5 | 1,290 | 1,269.5 | 3.51M |
| July 14, 2026 | 1,256.5 | 1,270.5 | 1,270.5 | 1,273.5 | 1,247 | 3.09M |
| July 13, 2026 | 1,250.5 | 1,246.5 | 1,246.5 | 1,257.5 | 1,241.5 | 3.06M |
| 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 |
AD
