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

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
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
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
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