kabutan

Idemitsu Kosan Co.,Ltd.(5019) Historical

5019
TSE Prime
Idemitsu Kosan Co.,Ltd.
1,156.0
JPY
-5.0
(-0.43%)
Dec 5, 2:54 pm JST
7.47
USD
Dec 5, 12:54 am EST
Result
PTS
outside of trading hours
1,156
Dec 5, 2:53 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 19, 2025
1,190.5 JPY
52 Week Low Apr 7, 2025
799.1 JPY
Yearly High Mar 19, 2025
1,190.5 JPY
Yearly Low Apr 7, 2025
799.1 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,170 1,171 1,151 1,156 -5 -0.43% 2,219,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,145.0 1,163.5 1,143.0 1,161.0 +14.0 +1.22% 2,781,100
Dec 3, 2025 1,144.5 1,152.5 1,136.0 1,147.0 +5.0 +0.44% 3,721,400
Dec 2, 2025 1,147.0 1,159.5 1,137.5 1,142.0 -6.5 -0.57% 3,263,900
Dec 1, 2025 1,160.0 1,164.5 1,141.5 1,148.5 -8.5 -0.73% 3,799,600
Nov 28, 2025 1,151.0 1,159.5 1,149.5 1,157.0 +10.0 +0.87% 2,589,800
Nov 27, 2025 1,155.0 1,160.5 1,144.0 1,147.0 0 0.00% 2,147,600
Nov 26, 2025 1,146.0 1,153.0 1,133.0 1,147.0 +1.5 +0.13% 4,088,200
Nov 25, 2025 1,155.5 1,155.5 1,139.5 1,145.5 -1.0 -0.09% 2,671,600
Nov 21, 2025 1,127.5 1,146.5 1,127.5 1,146.5 +8.5 +0.75% 7,890,700
Nov 20, 2025 1,136.0 1,148.5 1,129.5 1,138.0 +7.5 +0.66% 4,652,000
Nov 19, 2025 1,129.5 1,136.5 1,115.5 1,130.5 +8.0 +0.71% 4,746,400
Nov 18, 2025 1,129.0 1,138.5 1,117.5 1,122.5 -16.5 -1.45% 5,139,900
Nov 17, 2025 1,130.0 1,150.0 1,126.5 1,139.0 +12.0 +1.06% 4,539,400
Nov 14, 2025 1,110.5 1,127.0 1,096.0 1,127.0 +23.5 +2.13% 5,138,200
Nov 13, 2025 1,096.5 1,107.5 1,094.5 1,103.5 -10.0 -0.90% 4,504,200
Nov 12, 2025 1,125.0 1,145.0 1,102.5 1,113.5 +15.0 +1.37% 5,913,800
Nov 11, 2025 1,100.0 1,107.5 1,093.0 1,098.5 +3.5 +0.32% 3,649,300
Nov 10, 2025 1,079.0 1,098.0 1,076.0 1,095.0 +30.0 +2.82% 4,460,100
Nov 7, 2025 1,051.0 1,065.5 1,050.5 1,065.0 +3.5 +0.33% 2,657,600
Nov 6, 2025 1,057.5 1,070.5 1,055.5 1,061.5 +0.5 +0.05% 3,563,000