kabutan

Idemitsu Kosan Co.,Ltd.(5019) Historical

5019
TSE Prime
Idemitsu Kosan Co.,Ltd.
1,541.5
JPY
-16.0
(-1.03%)
Mar 31, 3:30 pm JST
9.66
USD
Mar 31, 2:30 am EDT
Result
PTS
outside of trading hours
1,543
Mar 31, 5:05 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 30, 2026
1,562.0 JPY
52 Week Low Apr 7, 2025
799.1 JPY
Yearly High Mar 30, 2026
1,562.0 JPY
Yearly Low Apr 7, 2025
799.1 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 31, 2026 1,565 1,579 1,529 1,541 -16 -1.03% 5,443,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 30, 2026 1,500.0 1,562.0 1,494.5 1,557.5 +4.0 +0.26% 5,656,900
Mar 27, 2026 1,535.0 1,557.5 1,517.0 1,553.5 +25.5 +1.67% 4,338,200
Mar 26, 2026 1,509.0 1,528.0 1,504.0 1,528.0 +39.5 +2.65% 3,660,300
Mar 25, 2026 1,513.0 1,517.0 1,476.5 1,488.5 +28.5 +1.95% 4,293,500
Mar 24, 2026 1,449.5 1,476.0 1,439.5 1,460.0 +52.5 +3.73% 3,748,100
Mar 23, 2026 1,412.0 1,431.0 1,393.0 1,407.5 -71.5 -4.83% 5,509,100
Mar 19, 2026 1,510.0 1,525.0 1,475.0 1,479.0 -57.5 -3.74% 5,338,900
Mar 18, 2026 1,489.5 1,543.0 1,487.0 1,536.5 +58.5 +3.96% 3,582,400
Mar 17, 2026 1,440.0 1,487.0 1,438.0 1,478.0 +36.5 +2.53% 3,236,900
Mar 16, 2026 1,471.5 1,474.0 1,439.5 1,441.5 -20.5 -1.40% 3,395,600
Mar 13, 2026 1,426.5 1,483.0 1,422.5 1,462.0 +21.5 +1.49% 4,383,600
Mar 12, 2026 1,440.0 1,441.0 1,418.5 1,440.5 +1.0 +0.07% 3,268,900
Mar 11, 2026 1,439.0 1,453.5 1,434.0 1,439.5 +8.0 +0.56% 2,863,100
Mar 10, 2026 1,400.0 1,443.5 1,392.0 1,431.5 +44.5 +3.21% 4,457,500
Mar 9, 2026 1,401.0 1,421.5 1,377.0 1,387.0 -40.0 -2.80% 5,324,600
Mar 6, 2026 1,432.5 1,449.5 1,419.5 1,427.0 -31.0 -2.13% 4,991,200
Mar 5, 2026 1,417.5 1,462.0 1,398.5 1,458.0 +70.5 +5.08% 5,896,700
Mar 4, 2026 1,424.5 1,427.5 1,363.0 1,387.5 -84.5 -5.74% 5,409,000
Mar 3, 2026 1,510.0 1,514.0 1,447.5 1,472.0 -46.5 -3.06% 5,923,500
Mar 2, 2026 1,552.5 1,561.5 1,491.5 1,518.5 +27.5 +1.84% 7,555,900