tiprankstipranks
Trending News
More News >
Idemitsu Kosan Co Ltd (JP:5019)
:5019
Japanese Market
Advertisement

Idemitsu Kosan Co (5019) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 01, 2025
972.20
982.50
966.80
978.10
978.10
+0.96%
2,560,800
0.49
Jul 31, 2025
966.20
974.80
964.00
968.80
968.80
+0.19%
2,767,500
0.52
Jul 30, 2025
957.60
967.20
956.50
967.00
967.00
+1.00%
2,757,800
0.52
Jul 29, 2025
953.00
961.00
950.10
957.40
957.40
+0.42%
2,979,000
0.56
Jul 28, 2025
952.00
955.90
949.10
953.40
953.40
+0.15%
2,295,700
0.43
Jul 25, 2025
953.00
953.10
944.70
952.00
952.00
+0.06%
3,081,500
0.58
Jul 24, 2025
945.90
957.90
943.50
951.40
951.40
+1.18%
3,726,100
0.70
Jul 23, 2025
931.90
953.50
931.00
940.30
940.30
+1.72%
6,772,200
1.28
Jul 22, 2025
918.80
925.90
912.50
924.40
924.40
+0.61%
4,321,600
0.82
Jul 18, 2025
920.90
924.80
910.80
918.80
918.80
+0.75%
3,639,100
0.69
Jul 17, 2025
904.90
912.80
900.10
912.00
912.00
-0.86%
3,629,100
0.69
Jul 16, 2025
916.50
924.10
912.20
919.90
919.90
-0.11%
3,092,800
0.59
Jul 15, 2025
924.00
929.80
918.90
920.90
920.90
-0.51%
3,047,500
0.58
Jul 14, 2025
935.00
935.00
921.90
925.60
925.60
+0.02%
2,483,500
0.47
Jul 11, 2025
918.00
927.70
913.60
925.40
925.40
+1.14%
3,510,500
0.65
Jul 10, 2025
917.20
921.30
910.60
915.00
915.00
-1.18%
4,397,400
0.82
Jul 09, 2025
920.40
938.10
906.00
925.90
925.90
+2.26%
5,729,200
1.06
Jul 08, 2025
890.90
915.60
890.00
905.40
905.40
+1.73%
6,614,300
1.22
Jul 07, 2025
898.50
898.50
886.40
890.00
890.00
-0.95%
3,251,400
0.60
Jul 04, 2025
891.50
898.50
884.50
898.50
898.50
+1.10%
3,652,200
0.66
Jul 03, 2025
884.00
893.40
880.10
888.70
888.70
+0.66%
4,801,400
0.87
Jul 02, 2025
872.00
885.20
871.10
882.90
882.90
+0.72%
4,492,800
0.82
Jul 01, 2025
869.40
876.60
867.20
876.60
876.60
+0.18%
4,291,400
0.78
Jun 30, 2025
891.00
891.20
874.30
875.00
875.00
+0.41%
7,623,000
1.40
Jun 27, 2025
869.00
876.20
865.60
871.40
871.40
+0.66%
3,939,900
0.72
Jun 26, 2025
859.00
865.70
856.40
865.70
865.70
+0.50%
3,681,000
0.67
Jun 25, 2025
861.30
863.20
854.20
861.40
861.40
-0.25%
5,025,600
0.92
Jun 24, 2025
867.00
879.70
860.40
863.60
863.60
-2.09%
7,196,200
1.34
Jun 23, 2025
890.20
900.40
879.00
882.00
882.00
+0.18%
6,221,700
1.15
Jun 20, 2025
887.00
893.60
880.20
880.40
880.40
-0.74%
27,780,301
5.50
Jun 19, 2025
892.70
892.70
883.60
887.00
887.00
-0.88%
3,712,100
0.74
Jun 18, 2025
887.00
898.90
885.10
894.90
894.90
+1.06%
5,525,800
1.10
Jun 17, 2025
877.80
886.70
873.00
885.50
885.50
+0.28%
4,219,000
0.84
Jun 16, 2025
891.00
897.00
876.80
883.00
883.00
-0.37%
5,180,800
1.04
Jun 13, 2025
877.30
900.70
871.90
886.30
886.30
+1.10%
7,214,500
1.46
Jun 12, 2025
871.90
883.40
867.60
876.70
876.70
+1.45%
4,686,500
0.94
Jun 11, 2025
861.10
864.30
854.00
864.20
864.20
+0.24%
3,484,300
0.70
Jun 10, 2025
866.20
867.80
858.90
862.10
862.10
-0.45%
3,611,200
0.72
Jun 09, 2025
868.00
868.90
861.10
866.00
866.00
+0.24%
3,203,600
0.64
Jun 06, 2025
859.10
866.00
856.30
863.90
863.90
+0.20%
4,084,000
0.82
Jun 05, 2025
864.60
871.10
862.20
862.20
862.20
-1.27%
3,574,400
0.72
Jun 04, 2025
869.70
873.70
866.20
873.30
873.30
+0.72%
4,224,100
0.85
Jun 03, 2025
864.50
871.90
850.50
867.10
867.10
+0.31%
6,057,400
1.21
Jun 02, 2025
872.60
875.30
860.50
864.40
864.40
-1.94%
4,727,900
0.95
May 30, 2025
863.00
882.60
862.00
881.50
881.50
+0.73%
10,913,600
2.25
May 29, 2025
857.90
875.10
857.00
875.10
875.10
+2.08%
8,649,800
1.81
May 28, 2025
858.60
862.60
854.60
857.30
857.30
+0.56%
4,059,600
0.86
May 27, 2025
853.00
853.90
845.80
852.50
852.50
+0.60%
3,711,700
0.78
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
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis