Idemitsu Kosan Co.,Ltd.(5019) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 31, 2026	1,500	1,579	1,494	1,541	-12	-0.77%	16,544,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 27, 2026	1,412.0	1,557.5	1,393.0	1,553.5	+74.5	+5.04%	21,549,200
Mar 19, 2026	1,471.5	1,543.0	1,438.0	1,479.0	+17.0	+1.16%	15,553,800
Mar 13, 2026	1,401.0	1,483.0	1,377.0	1,462.0	+35.0	+2.45%	20,297,700
Mar 6, 2026	1,552.5	1,561.5	1,363.0	1,427.0	-64.0	-4.29%	29,776,300
Feb 27, 2026	1,421.0	1,495.0	1,375.0	1,491.0	+74.5	+5.26%	17,746,300
Feb 20, 2026	1,394.0	1,435.0	1,364.5	1,416.5	+32.5	+2.35%	14,516,500
Feb 13, 2026	1,449.0	1,496.5	1,384.0	1,384.0	-35.0	-2.47%	22,174,400
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