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 24, 2024	1,010	1,023	1,004	1,022	+13	+1.34%	2,452,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 20, 2024	1,037.0	1,039.0	992.9	1,008.5	-31.5	-3.03%	20,421,000
Dec 13, 2024	1,014.0	1,056.5	998.1	1,040.0	+29.5	+2.92%	17,921,500
Dec 6, 2024	1,002.0	1,020.0	996.0	1,010.5	+10.8	+1.08%	15,939,300
Nov 29, 2024	1,033.0	1,036.0	993.4	999.7	-30.8	-2.99%	23,675,800
Nov 22, 2024	1,010.0	1,039.0	1,002.5	1,030.5	+9.0	+0.88%	15,642,800
Nov 15, 2024	1,016.5	1,048.5	965.0	1,021.5	-11.0	-1.07%	30,311,100
Nov 8, 2024	1,045.0	1,056.5	1,029.5	1,032.5	-10.0	-0.96%	17,307,500
Nov 1, 2024	1,000.0	1,059.5	991.3	1,042.5	+30.0	+2.96%	31,173,900
Oct 25, 2024	1,044.5	1,049.5	1,011.0	1,012.5	-33.0	-3.16%	14,344,900
Oct 18, 2024	1,072.5	1,079.0	1,039.0	1,045.5	-35.0	-3.24%	16,999,800
Oct 11, 2024	1,111.0	1,149.5	1,077.0	1,080.5	-11.5	-1.05%	21,152,900
Oct 4, 2024	1,002.5	1,112.0	1,000.0	1,092.0	+64.5	+6.28%	22,930,500
Sep 27, 2024	1,039.5	1,039.5	1,004.0	1,027.5	+8.5	+0.83%	15,851,200
Sep 20, 2024	996.3	1,031.0	969.7	1,019.0	+31.9	+3.23%	18,430,400
Sep 13, 2024	981.0	1,020.5	961.2	987.1	-25.4	-2.51%	20,526,300
Sep 6, 2024	1,067.5	1,072.0	989.7	1,012.5	-46.5	-4.39%	21,819,800
Aug 30, 2024	1,081.0	1,096.0	1,051.5	1,059.0	-16.5	-1.53%	21,046,000
Aug 23, 2024	1,088.0	1,102.5	1,050.0	1,075.5	-27.5	-2.49%	16,497,700
Aug 16, 2024	1,034.0	1,107.0	1,006.5	1,103.0	+93.0	+9.21%	20,294,300
Aug 9, 2024	908.6	1,014.0	826.0	1,010.0	+56.4	+5.91%	45,067,100

Idemitsu Kosan Co.,Ltd.(5019) Historical

Latest Weekly Price

Weekly Price