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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 12, 2026	1,449	1,496	1,420	1,427	+8	+0.60%	13,422,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 6, 2026	1,325.0	1,430.5	1,290.0	1,419.0	+112.5	+8.61%	20,294,200
Jan 30, 2026	1,272.5	1,327.0	1,238.5	1,306.5	+15.5	+1.20%	19,424,400
Jan 23, 2026	1,285.0	1,304.5	1,251.0	1,291.0	+1.0	+0.08%	13,098,100
Jan 16, 2026	1,233.0	1,300.0	1,229.0	1,290.0	+78.5	+6.48%	14,192,100
Jan 9, 2026	1,190.0	1,222.0	1,174.0	1,211.5	+28.5	+2.41%	17,953,300
Dec 30, 2025	1,172.5	1,197.5	1,172.0	1,183.0	+11.0	+0.94%	4,169,500
Dec 26, 2025	1,172.5	1,184.0	1,167.0	1,172.0	+12.5	+1.08%	8,792,400
Dec 19, 2025	1,182.5	1,190.5	1,145.5	1,159.5	-20.5	-1.74%	17,350,000
Dec 12, 2025	1,164.5	1,187.0	1,154.0	1,180.0	+29.5	+2.56%	15,690,400
Dec 5, 2025	1,160.0	1,171.5	1,136.0	1,150.5	-6.5	-0.56%	17,888,700
Nov 28, 2025	1,155.5	1,160.5	1,133.0	1,157.0	+10.5	+0.92%	11,497,200
Nov 21, 2025	1,130.0	1,150.0	1,115.5	1,146.5	+19.5	+1.73%	26,968,400
Nov 14, 2025	1,079.0	1,145.0	1,076.0	1,127.0	+62.0	+5.82%	23,665,600
Nov 7, 2025	1,062.0	1,096.5	1,045.5	1,065.0	-6.5	-0.61%	17,359,900
Oct 31, 2025	1,069.0	1,090.0	1,063.0	1,071.5	+14.0	+1.32%	16,138,700
Oct 24, 2025	1,010.0	1,062.0	1,007.0	1,057.5	+56.0	+5.59%	12,919,400
Oct 17, 2025	989.6	1,020.5	987.5	1,001.5	-7.0	-0.69%	11,972,000
Oct 10, 2025	1,031.0	1,043.0	1,004.5	1,008.5	+0.5	+0.05%	18,643,900
Oct 3, 2025	1,040.5	1,045.5	996.0	1,008.0	-50.5	-4.77%	18,412,700
Sep 26, 2025	1,020.0	1,067.5	1,019.5	1,058.5	+34.5	+3.37%	13,418,800