Idemitsu Kosan Co.,Ltd.(5019) Historical

52 Week High Feb 10, 2026

1,456.5 JPY

52 Week Low Apr 7, 2025

799.1 JPY

Yearly High Feb 10, 2026

1,456.5 JPY

Yearly Low Apr 7, 2025

799.1 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 12, 2026	1,496	1,496	1,424	1,437	-12	-0.79%	3,384,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 10, 2026	1,438.0	1,456.5	1,434.0	1,449.0	+23.0	+1.61%	4,484,200
Feb 9, 2026	1,449.0	1,455.0	1,420.5	1,426.0	+7.0	+0.49%	4,799,700
Feb 6, 2026	1,379.0	1,423.5	1,378.0	1,419.0	+28.0	+2.01%	3,728,000
Feb 5, 2026	1,416.0	1,430.5	1,387.0	1,391.0	-17.0	-1.21%	5,342,000
Feb 4, 2026	1,354.0	1,422.0	1,344.5	1,408.0	+63.5	+4.72%	4,579,500
Feb 3, 2026	1,315.0	1,344.5	1,310.0	1,344.5	+50.0	+3.86%	3,247,800
Feb 2, 2026	1,325.0	1,331.5	1,290.0	1,294.5	-12.0	-0.92%	3,396,900
Jan 30, 2026	1,320.0	1,327.0	1,289.5	1,306.5	+13.5	+1.04%	4,959,400
Jan 29, 2026	1,257.5	1,309.5	1,238.5	1,293.0	+34.0	+2.70%	4,992,200
Jan 28, 2026	1,280.0	1,280.0	1,255.0	1,259.0	-21.0	-1.64%	3,546,500
Jan 27, 2026	1,262.0	1,280.5	1,251.0	1,280.0	0	0.00%	2,599,800
Jan 26, 2026	1,272.5	1,288.0	1,270.0	1,280.0	-11.0	-0.85%	3,326,500
Jan 23, 2026	1,294.0	1,304.5	1,289.0	1,291.0	+2.5	+0.19%	2,388,300
Jan 22, 2026	1,280.0	1,299.5	1,276.0	1,288.5	+21.5	+1.70%	2,896,000
Jan 21, 2026	1,256.0	1,267.0	1,251.0	1,267.0	+3.5	+0.28%	2,961,000
Jan 20, 2026	1,275.0	1,279.0	1,263.5	1,263.5	-18.0	-1.40%	2,626,100
Jan 19, 2026	1,285.0	1,287.5	1,262.5	1,281.5	-8.5	-0.66%	2,226,700
Jan 16, 2026	1,276.0	1,300.0	1,275.0	1,290.0	+14.0	+1.10%	4,149,400
Jan 15, 2026	1,268.0	1,284.0	1,262.5	1,276.0	+0.5	+0.04%	3,281,700
Jan 14, 2026	1,260.0	1,276.0	1,251.5	1,275.5	+34.5	+2.78%	3,450,400