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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 1,552 1,579 1,363 1,541 +50 +3.39% 103,721,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Feb, 2026 1,325.0 1,496.5 1,290.0 1,491.0 +184.5 +14.12% 74,731,400
Jan, 2026 1,190.0 1,327.0 1,174.0 1,306.5 +123.5 +10.44% 64,667,900
Dec, 2025 1,160.0 1,197.5 1,136.0 1,183.0 +26.0 +2.25% 63,891,000
Nov, 2025 1,062.0 1,160.5 1,045.5 1,157.0 +85.5 +7.98% 79,491,100
Oct, 2025 1,001.0 1,090.0 987.5 1,071.5 +55.5 +5.46% 69,780,100
Sep, 2025 989.0 1,067.5 986.0 1,016.0 +32.0 +3.25% 72,450,100
Aug, 2025 972.2 1,014.0 946.1 984.0 +15.2 +1.57% 89,583,600
Jul, 2025 869.4 974.8 867.2 968.8 +93.8 +10.72% 85,334,000
Jun, 2025 872.6 900.7 850.5 875.0 -6.5 -0.74% 124,973,300
May, 2025 884.0 946.9 839.0 881.5 -3.0 -0.34% 119,451,200
Apr, 2025 1,078.5 1,083.0 799.1 884.5 -168.5 -16.00% 97,781,700
Mar, 2025 1,020.0 1,190.5 1,011.5 1,053.0 +39.5 +3.90% 85,703,400
Feb, 2025 1,032.5 1,073.0 999.2 1,013.5 -28.5 -2.74% 79,404,500
Jan, 2025 1,053.0 1,059.5 1,009.5 1,042.0 +6.5 +0.63% 57,420,900
Dec, 2024 1,002.0 1,056.5 992.9 1,035.5 +35.8 +3.58% 66,866,300
Nov, 2024 1,040.5 1,056.5 965.0 999.7 -47.3 -4.52% 90,197,000
Oct, 2024 1,042.0 1,149.5 991.3 1,047.0 +19.0 +1.85% 97,364,600
Sep, 2024 1,067.5 1,072.0 961.2 1,028.0 -31.0 -2.93% 82,605,300
Aug, 2024 986.3 1,107.0 826.0 1,059.0 +55.0 +5.48% 119,663,900
Jul, 2024 1,055.5 1,101.5 950.7 1,004.0 -37.5 -3.60% 90,732,400