kabutan

Idemitsu Kosan Co.,Ltd.(5019) Historical

5019
TSE Prime
Idemitsu Kosan Co.,Ltd.
1,159.5
JPY
-1.5
(-0.13%)
Dec 5, 2:18 pm JST
7.48
USD
Dec 5, 12:18 am EST
Result
PTS
outside of trading hours
1,159.2
Dec 5, 2:18 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,160 1,171 1,136 1,159 +2 +0.22% 15,561,000

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,157.0 +0.92% 1,148.1 11,497,200 213,300 750,500 3.52
Nov 21, 2025 1,146.5 +1.73% 1,136.2 26,968,400 212,000 705,800 3.33
Nov 14, 2025 1,127.0 +5.82% 1,107.2 23,665,600 215,500 698,200 3.24
Nov 7, 2025 1,065.0 -0.61% 1,066.7 17,359,900 169,800 661,300 3.89
Oct 31, 2025 1,071.5 +1.32% 1,076.4 16,138,700 180,700 661,600 3.66
Oct 24, 2025 1,057.5 +5.59% 1,034.2 12,919,400 172,500 670,600 3.89
Oct 17, 2025 1,001.5 -0.69% 1,004.3 11,972,000 195,900 754,000 3.85
Oct 10, 2025 1,008.5 +0.05% 1,024.4 18,643,900 204,700 791,900 3.87
Oct 3, 2025 1,008.0 -4.77% 1,017.6 18,412,700 217,100 808,000 3.72
Sep 26, 2025 1,058.5 +3.37% 1,048.8 13,418,800 302,800 844,300 2.79
Sep 19, 2025 1,024.0 +2.30% 1,023.7 15,153,400 217,900 757,200 3.47
Sep 12, 2025 1,001.0 -0.99% 1,001.4 19,022,500 218,400 870,400 3.99
Sep 5, 2025 1,011.0 +2.74% 1,007.5 16,548,800 207,800 789,100 3.80
Aug 29, 2025 984.0 -1.38% 991.4 21,218,100 160,200 831,600 5.19
Aug 22, 2025 997.8 +2.49% 982.9 16,790,200 130,700 868,200 6.64
Aug 15, 2025 973.6 -2.06% 965.3 27,468,300 127,100 933,400 7.34
Aug 8, 2025 994.1 +1.64% 973.8 21,546,200 236,800 1,146,300 4.84
Aug 1, 2025 978.1 +2.74% 963.7 13,360,800 183,300 1,215,700 6.63
Jul 25, 2025 952.0 +3.61% 940.9 17,901,400 143,400 942,900 6.58
Jul 18, 2025 918.8 -0.71% 918.7 15,892,000 127,800 876,900 6.86