Education
About Us
Working with TipRanks
Follow Us
Idemitsu Kosan Co (JP:5019)
:5019
Time Period
1Y
Events
Historical Prices
Rows:
May 26, 2025
854.40
857.30
846.80
847.40
847.40
-1.12%
4,061,900
0.86
May 23, 2025
851.80
864.30
850.10
857.00
857.00
+0.72%
3,721,800
0.79
May 22, 2025
854.00
860.00
841.60
850.90
850.90
-2.08%
4,959,000
1.04
May 21, 2025
859.30
874.90
858.10
869.00
869.00
+2.73%
5,825,700
1.22
May 20, 2025
852.30
859.00
840.70
845.90
845.90
+0.17%
4,989,600
1.03
May 19, 2025
854.10
854.10
839.00
844.50
844.50
-2.64%
6,648,000
1.37
May 16, 2025
854.80
868.70
850.80
867.40
867.40
+1.93%
6,333,400
1.32
May 15, 2025
852.10
860.40
843.40
851.00
851.00
-0.94%
9,152,400
1.95
May 14, 2025
916.00
916.50
847.40
859.10
859.10
-7.72%
13,947,700
3.08
May 13, 2025
946.00
946.90
920.00
931.00
931.00
+1.28%
6,063,300
1.35
May 12, 2025
913.80
927.90
904.10
919.20
919.20
+2.27%
5,927,800
1.33
May 09, 2025
910.00
910.30
898.60
898.80
898.80
+0.94%
5,406,000
1.23
May 08, 2025
898.00
901.80
889.50
890.40
890.40
-1.10%
4,587,400
1.05
May 07, 2025
902.50
906.70
895.80
900.30
900.30
-0.29%
4,452,000
1.02
May 02, 2025
896.00
907.30
893.80
902.90
902.90
+1.12%
3,064,100
0.71
May 01, 2025
884.00
892.90
880.60
892.90
892.90
+0.95%
2,976,400
0.69
Apr 30, 2025
890.10
897.60
881.40
884.50
884.50
-1.26%
5,279,900
1.23
Apr 28, 2025
896.20
899.20
890.40
895.80
895.80
+0.61%
5,582,600
1.31
Apr 25, 2025
890.10
892.40
884.90
890.40
890.40
+0.70%
3,182,600
0.75
Apr 24, 2025
888.80
895.10
882.20
884.20
884.20
-0.02%
3,800,500
0.90
Apr 23, 2025
893.00
893.00
878.00
884.40
884.40
+1.12%
2,955,500
0.70
Apr 22, 2025
865.80
880.00
865.10
874.60
874.60
+1.10%
3,811,200
0.91
Apr 21, 2025
874.50
878.90
860.30
865.10
865.10
-2.08%
2,709,900
0.65
Apr 18, 2025
875.00
890.10
867.50
883.50
883.50
+1.20%
2,734,000
0.65
Apr 17, 2025
857.00
873.10
847.00
873.00
873.00
+3.68%
4,034,400
0.97
Apr 16, 2025
861.60
863.20
839.10
842.00
842.00
-2.27%
3,270,900
0.78
Apr 15, 2025
872.90
873.90
857.60
861.60
861.60
-0.19%
3,685,800
0.88
Apr 14, 2025
870.00
872.50
861.00
863.20
863.20
-0.44%
3,681,400
0.87
Apr 11, 2025
847.00
868.30
833.70
867.00
867.00
-2.64%
5,840,000
1.40
Apr 10, 2025
900.00
900.10
878.30
890.50
890.50
+6.67%
5,527,500
1.34
Apr 09, 2025
860.00
860.00
823.50
834.80
834.80
-5.89%
5,926,700
1.45
Apr 08, 2025
868.60
906.40
868.60
887.00
887.00
+5.49%
5,619,600
1.39
Apr 07, 2025
811.70
848.80
799.10
840.80
840.80
-6.75%
8,257,600
2.09
Apr 04, 2025
934.50
938.60
885.70
901.70
901.70
-6.51%
6,637,800
1.71
Apr 03, 2025
956.00
987.50
951.60
964.50
964.50
-5.07%
7,324,600
1.93
Apr 02, 2025
1,043.00
1,044.00
1,008.00
1,016.00
1,016.00
-2.68%
4,802,300
1.28
Apr 01, 2025
1,078.50
1,083.00
1,044.00
1,044.00
1,044.00
-0.85%
3,116,900
0.84
Mar 31, 2025
1,061.00
1,070.50
1,047.00
1,053.00
1,053.00
-3.44%
4,666,100
1.24
Mar 28, 2025
1,089.00
1,111.50
1,081.50
1,090.50
1,090.50
-1.04%
3,873,300
1.03
Mar 27, 2025
1,137.00
1,138.00
1,105.00
1,120.00
1,102.00
-1.45%
6,538,400
1.77
Mar 26, 2025
1,159.50
1,162.50
1,153.00
1,155.00
1,136.44
+1.59%
3,158,100
0.85
Mar 25, 2025
1,153.00
1,162.50
1,150.00
1,155.50
1,136.93
+1.63%
3,068,300
0.83
Mar 24, 2025
1,161.00
1,163.00
1,146.50
1,155.50
1,136.93
+1.28%
2,591,400
0.69
Mar 21, 2025
1,170.00
1,177.50
1,155.50
1,159.50
1,140.87
+0.42%
8,423,500
2.29
Mar 19, 2025
1,152.50
1,190.50
1,151.00
1,173.50
1,154.64
+3.49%
4,945,600
1.36
Mar 18, 2025
1,138.00
1,156.50
1,135.50
1,152.50
1,133.98
+2.84%
3,064,600
0.84
Mar 17, 2025
1,130.50
1,144.00
1,121.00
1,139.00
1,120.69
+3.45%
3,257,300
0.89
Mar 14, 2025
1,118.00
1,126.00
1,106.50
1,119.00
1,101.02
+2.18%
4,590,800
1.27
Mar 13, 2025
1,100.00
1,117.00
1,097.00
1,113.00
1,095.11
+3.64%
3,754,700
1.04
Mar 12, 2025
1,090.00
1,094.50
1,077.50
1,091.50
1,073.96
+2.20%
4,692,200
1.30
Rows: