5019 Idemitsu Kosan Co.,Ltd. - Historical Price

About Information Provided on This Site

The information provided on our website 'Kabutan.com' is not intended to constitute investment solicitation or investment advisory services.
All investment decisions should be made at your own discretion and judgment.
The data on our website is provided by Tokyo Stock Exchange, Osaka Exchange, Nagoya Securities Exchange, JPX Market Innovation & Research, Japannext, and other sources.
Copyright of the Nikkei Stock Average belongs to Nikkei Inc. Stock price charts displayed on Kabutan.com are provided solely for the purpose of reviewing historical price movements of the securities.
These charts neither suggest nor guarantee future price movements of the securities and do not constitute recommendations to buy or sell.
In our financial results coverage, the term 'Surprise Results' identifies securities that demonstrate a significant degree of surprise in their earnings announcements.
This significance is quantitatively assessed based on multiple factors, including: the nature of the announcement (full-year or quarterly results); types of revisions (earnings or dividend forecasts); and numerical analysis comparing the announced results with both the company's previous forecasts and historical performance.
The 'Surprise Ranking' presents these results in order of their calculated surprise factor. Please note that neither these results nor rankings are intended to suggest or guarantee future performance of the listed securities, nor should they be construed as recommendations to buy or sell.

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 23, 2024	1,010	1,017	1,004	1,017	+9	+0.89%	2,025,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 20, 2024	1,007.0	1,015.0	1,003.0	1,008.5	+8.5	+0.85%	6,278,800
Dec 19, 2024	1,000.5	1,005.0	992.9	1,000.0	-14.0	-1.38%	4,231,800
Dec 18, 2024	1,006.5	1,021.0	1,006.5	1,014.0	+7.0	+0.70%	2,442,600
Dec 17, 2024	1,030.0	1,030.0	1,006.0	1,007.0	-19.0	-1.85%	4,689,500
Dec 16, 2024	1,037.0	1,039.0	1,023.0	1,026.0	-14.0	-1.35%	2,778,300
Dec 13, 2024	1,042.0	1,056.5	1,038.5	1,040.0	-6.0	-0.57%	4,643,200
Dec 12, 2024	1,030.0	1,047.5	1,029.0	1,046.0	+28.0	+2.75%	3,836,700
Dec 11, 2024	1,017.0	1,021.0	1,012.0	1,018.0	+2.5	+0.25%	2,944,400
Dec 10, 2024	1,036.5	1,038.5	1,011.5	1,015.5	+4.5	+0.45%	3,183,400
Dec 9, 2024	1,014.0	1,016.0	998.1	1,011.0	+0.5	+0.05%	3,313,800
Dec 6, 2024	1,009.0	1,020.0	1,005.0	1,010.5	+9.0	+0.90%	3,068,100
Dec 5, 2024	1,002.0	1,005.5	996.7	1,001.5	-2.0	-0.20%	3,459,600
Dec 4, 2024	1,006.0	1,006.0	996.3	1,003.5	+4.0	+0.40%	3,408,000
Dec 3, 2024	999.5	1,004.5	996.0	999.5	-5.0	-0.50%	4,193,300
Dec 2, 2024	1,002.0	1,012.5	1,001.0	1,004.5	+4.8	+0.48%	1,810,300
Nov 29, 2024	998.0	1,006.5	993.8	999.7	-1.3	-0.13%	3,468,300
Nov 28, 2024	997.0	1,003.5	995.1	1,001.0	+2.2	+0.22%	2,513,100
Nov 27, 2024	999.9	1,008.0	993.4	998.8	-5.2	-0.52%	4,713,400
Nov 26, 2024	1,021.0	1,023.5	996.9	1,004.0	-30.0	-2.90%	5,177,800
Nov 25, 2024	1,033.0	1,036.0	1,024.5	1,034.0	+3.5	+0.34%	7,803,200

Idemitsu Kosan Co.,Ltd.(5019) Historical

Latest Price

Daily Price