kabutan

Idemitsu Kosan Co.,Ltd.(5019) Historical

5019
TSE Prime
Idemitsu Kosan Co.,Ltd.
1,150.5
JPY
-10.5
(-0.90%)
Dec 5, 3:30 pm JST
7.44
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,156
Dec 5, 3:24 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 1,150 -7 -0.56% 17,888,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 19, 2025 1,005.5 1,036.5 1,000.5 1,024.0 +23.0 +2.30% 15,153,400
Sep 12, 2025 1,011.0 1,018.5 990.6 1,001.0 -10.0 -0.99% 19,022,500
Sep 5, 2025 989.0 1,019.0 986.0 1,011.0 +27.0 +2.74% 16,548,800
Aug 29, 2025 1,004.5 1,014.0 974.0 984.0 -13.8 -1.38% 21,218,100
Aug 22, 2025 973.5 997.9 966.3 997.8 +24.2 +2.49% 16,790,200
Aug 15, 2025 988.8 988.8 946.1 973.6 -20.5 -2.06% 27,468,300
Aug 8, 2025 953.0 994.1 948.0 994.1 +16.0 +1.64% 21,546,200
Aug 1, 2025 952.0 982.5 949.1 978.1 +26.1 +2.74% 13,360,800
Jul 25, 2025 918.8 957.9 912.5 952.0 +33.2 +3.61% 17,901,400
Jul 18, 2025 935.0 935.0 900.1 918.8 -6.6 -0.71% 15,892,000