Idemitsu Kosan Co.,Ltd. (TYO:5019)
Japan
· Delayed Price · Currency is JPY 1,387.00
-40.00 (-2.80%)
At close: Mar 9, 2026
Idemitsu Kosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,401.00 | 1,421.50 | 1,377.00 | 1,387.00 | 1,387.00 | -2.80% | 5,324,600 |
| Mar 6, 2026 | 1,432.50 | 1,449.50 | 1,419.50 | 1,427.00 | 1,427.00 | -2.13% | 4,991,200 |
| Mar 5, 2026 | 1,417.50 | 1,462.00 | 1,398.50 | 1,458.00 | 1,458.00 | 5.08% | 5,896,700 |
| Mar 4, 2026 | 1,424.50 | 1,427.50 | 1,363.00 | 1,387.50 | 1,387.50 | -5.74% | 5,409,000 |
| Mar 3, 2026 | 1,510.00 | 1,514.00 | 1,447.50 | 1,472.00 | 1,472.00 | -3.06% | 5,923,500 |
| Mar 2, 2026 | 1,552.50 | 1,561.50 | 1,491.50 | 1,518.50 | 1,518.50 | 1.84% | 7,555,900 |
| Feb 27, 2026 | 1,434.00 | 1,495.00 | 1,419.00 | 1,491.00 | 1,491.00 | 6.20% | 6,645,900 |
| Feb 26, 2026 | 1,406.00 | 1,417.00 | 1,399.00 | 1,404.00 | 1,404.00 | 0.97% | 2,875,800 |
| Feb 25, 2026 | 1,430.00 | 1,430.00 | 1,375.00 | 1,390.50 | 1,390.50 | -1.17% | 4,802,000 |
| Feb 24, 2026 | 1,421.00 | 1,422.50 | 1,385.00 | 1,407.00 | 1,407.00 | -0.67% | 3,422,600 |
| Feb 20, 2026 | 1,425.00 | 1,426.00 | 1,402.00 | 1,416.50 | 1,416.50 | -0.53% | 3,292,900 |
| Feb 19, 2026 | 1,420.00 | 1,435.00 | 1,402.00 | 1,424.00 | 1,424.00 | 2.08% | 3,280,400 |
| Feb 18, 2026 | 1,375.50 | 1,395.50 | 1,371.00 | 1,395.00 | 1,395.00 | 1.42% | 2,608,600 |
| Feb 17, 2026 | 1,384.00 | 1,393.50 | 1,364.50 | 1,375.50 | 1,375.50 | 0.70% | 2,209,700 |
| Feb 16, 2026 | 1,394.00 | 1,394.00 | 1,366.00 | 1,366.00 | 1,366.00 | -1.30% | 3,124,900 |
| Feb 13, 2026 | 1,409.50 | 1,425.00 | 1,384.00 | 1,384.00 | 1,384.00 | -2.71% | 5,677,500 |
| Feb 12, 2026 | 1,496.50 | 1,496.50 | 1,422.50 | 1,422.50 | 1,422.50 | -1.83% | 7,213,000 |
| Feb 10, 2026 | 1,438.00 | 1,456.50 | 1,434.00 | 1,449.00 | 1,449.00 | 1.61% | 4,484,200 |
| Feb 9, 2026 | 1,449.00 | 1,455.00 | 1,420.50 | 1,426.00 | 1,426.00 | 0.49% | 4,799,700 |
| Feb 6, 2026 | 1,379.00 | 1,423.50 | 1,378.00 | 1,419.00 | 1,419.00 | 2.01% | 3,728,000 |
| Feb 5, 2026 | 1,416.00 | 1,430.50 | 1,387.00 | 1,391.00 | 1,391.00 | -1.21% | 5,342,000 |
| Feb 4, 2026 | 1,354.00 | 1,422.00 | 1,344.50 | 1,408.00 | 1,408.00 | 4.72% | 4,579,500 |
| Feb 3, 2026 | 1,315.00 | 1,344.50 | 1,310.00 | 1,344.50 | 1,344.50 | 3.86% | 3,247,800 |
| Feb 2, 2026 | 1,325.00 | 1,331.50 | 1,290.00 | 1,294.50 | 1,294.50 | -0.92% | 3,396,900 |
| Jan 30, 2026 | 1,320.00 | 1,327.00 | 1,289.50 | 1,306.50 | 1,306.50 | 1.04% | 4,959,400 |
| Jan 29, 2026 | 1,257.50 | 1,309.50 | 1,238.50 | 1,293.00 | 1,293.00 | 2.70% | 4,992,200 |
| Jan 28, 2026 | 1,280.00 | 1,280.00 | 1,255.00 | 1,259.00 | 1,259.00 | -1.64% | 3,546,500 |
| Jan 27, 2026 | 1,262.00 | 1,280.50 | 1,251.00 | 1,280.00 | 1,280.00 | - | 2,599,800 |
| Jan 26, 2026 | 1,272.50 | 1,288.00 | 1,270.00 | 1,280.00 | 1,280.00 | -0.85% | 3,326,500 |
| Jan 23, 2026 | 1,294.00 | 1,304.50 | 1,289.00 | 1,291.00 | 1,291.00 | 0.19% | 2,388,300 |
| Jan 22, 2026 | 1,280.00 | 1,299.50 | 1,276.00 | 1,288.50 | 1,288.50 | 1.70% | 2,896,000 |
| Jan 21, 2026 | 1,256.00 | 1,267.00 | 1,251.00 | 1,267.00 | 1,267.00 | 0.28% | 2,961,000 |
| Jan 20, 2026 | 1,275.00 | 1,279.00 | 1,263.50 | 1,263.50 | 1,263.50 | -1.40% | 2,626,100 |
| Jan 19, 2026 | 1,285.00 | 1,287.50 | 1,262.50 | 1,281.50 | 1,281.50 | -0.66% | 2,226,700 |
| Jan 16, 2026 | 1,276.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,290.00 | 1.10% | 4,149,400 |
| Jan 15, 2026 | 1,268.00 | 1,284.00 | 1,262.50 | 1,276.00 | 1,276.00 | 0.04% | 3,281,700 |
| Jan 14, 2026 | 1,260.00 | 1,276.00 | 1,251.50 | 1,275.50 | 1,275.50 | 2.78% | 3,450,400 |
| Jan 13, 2026 | 1,233.00 | 1,244.00 | 1,229.00 | 1,241.00 | 1,241.00 | 2.43% | 3,310,600 |
| Jan 9, 2026 | 1,204.00 | 1,218.50 | 1,199.50 | 1,211.50 | 1,211.50 | 1.98% | 3,552,300 |
| Jan 8, 2026 | 1,187.00 | 1,195.00 | 1,179.00 | 1,188.00 | 1,188.00 | -0.04% | 3,297,100 |
| Jan 7, 2026 | 1,210.00 | 1,217.00 | 1,182.50 | 1,188.50 | 1,188.50 | -2.58% | 3,153,400 |
| Jan 6, 2026 | 1,188.00 | 1,222.00 | 1,187.00 | 1,220.00 | 1,220.00 | 3.43% | 4,000,400 |
| Jan 5, 2026 | 1,190.00 | 1,195.50 | 1,174.00 | 1,179.50 | 1,179.50 | -0.30% | 3,950,100 |
| Dec 30, 2025 | 1,181.00 | 1,197.50 | 1,176.00 | 1,183.00 | 1,183.00 | - | 2,360,700 |
| Dec 29, 2025 | 1,172.50 | 1,183.50 | 1,172.00 | 1,183.00 | 1,183.00 | 0.94% | 1,808,800 |
| Dec 26, 2025 | 1,178.00 | 1,184.00 | 1,172.00 | 1,172.00 | 1,172.00 | -0.51% | 1,449,700 |
| Dec 25, 2025 | 1,172.50 | 1,181.00 | 1,169.50 | 1,178.00 | 1,178.00 | 0.26% | 1,548,700 |
| Dec 24, 2025 | 1,172.50 | 1,183.00 | 1,170.50 | 1,175.00 | 1,175.00 | 0.21% | 1,661,200 |
| Dec 23, 2025 | 1,175.00 | 1,182.50 | 1,167.00 | 1,172.50 | 1,172.50 | 0.09% | 1,878,300 |
| Dec 22, 2025 | 1,172.50 | 1,178.00 | 1,168.00 | 1,171.50 | 1,171.50 | 1.03% | 2,254,500 |
| Dec 19, 2025 | 1,171.50 | 1,176.00 | 1,159.50 | 1,159.50 | 1,159.50 | -0.81% | 6,653,500 |
| Dec 18, 2025 | 1,184.00 | 1,185.00 | 1,164.50 | 1,169.00 | 1,169.00 | 0.43% | 2,011,200 |
| Dec 17, 2025 | 1,164.00 | 1,170.00 | 1,145.50 | 1,164.00 | 1,164.00 | -0.94% | 2,993,300 |
| Dec 16, 2025 | 1,182.00 | 1,187.50 | 1,168.50 | 1,175.00 | 1,175.00 | -0.93% | 3,446,400 |
| Dec 15, 2025 | 1,182.50 | 1,190.50 | 1,177.50 | 1,186.00 | 1,186.00 | 0.51% | 2,245,600 |
| Dec 12, 2025 | 1,171.00 | 1,180.00 | 1,163.50 | 1,180.00 | 1,180.00 | 1.11% | 3,616,000 |
| Dec 11, 2025 | 1,184.00 | 1,187.00 | 1,158.50 | 1,167.00 | 1,167.00 | -0.60% | 2,926,000 |
| Dec 10, 2025 | 1,170.50 | 1,182.50 | 1,164.50 | 1,174.00 | 1,174.00 | 1.21% | 3,844,000 |
| Dec 9, 2025 | 1,157.00 | 1,168.50 | 1,154.50 | 1,160.00 | 1,160.00 | -0.30% | 2,589,000 |
| Dec 8, 2025 | 1,164.50 | 1,168.00 | 1,154.00 | 1,163.50 | 1,163.50 | 1.13% | 2,715,400 |
| Dec 5, 2025 | 1,170.00 | 1,171.50 | 1,150.50 | 1,150.50 | 1,150.50 | -0.90% | 4,322,700 |
| Dec 4, 2025 | 1,145.00 | 1,163.50 | 1,143.00 | 1,161.00 | 1,161.00 | 1.22% | 2,781,100 |
| Dec 3, 2025 | 1,144.50 | 1,152.50 | 1,136.00 | 1,147.00 | 1,147.00 | 0.44% | 3,721,400 |
| Dec 2, 2025 | 1,147.00 | 1,159.50 | 1,137.50 | 1,142.00 | 1,142.00 | -0.57% | 3,263,900 |
| Dec 1, 2025 | 1,160.00 | 1,164.50 | 1,141.50 | 1,148.50 | 1,148.50 | -0.73% | 3,799,600 |
| Nov 28, 2025 | 1,151.00 | 1,159.50 | 1,149.50 | 1,157.00 | 1,157.00 | 0.87% | 2,589,800 |
| Nov 27, 2025 | 1,155.00 | 1,160.50 | 1,144.00 | 1,147.00 | 1,147.00 | - | 2,147,600 |
| Nov 26, 2025 | 1,146.00 | 1,153.00 | 1,133.00 | 1,147.00 | 1,147.00 | 0.13% | 4,088,200 |
| Nov 25, 2025 | 1,155.50 | 1,155.50 | 1,139.50 | 1,145.50 | 1,145.50 | -0.09% | 2,671,600 |
| Nov 21, 2025 | 1,127.50 | 1,146.50 | 1,127.50 | 1,146.50 | 1,146.50 | 0.75% | 7,890,700 |
| Nov 20, 2025 | 1,136.00 | 1,148.50 | 1,129.50 | 1,138.00 | 1,138.00 | 0.66% | 4,652,000 |
| Nov 19, 2025 | 1,129.50 | 1,136.50 | 1,115.50 | 1,130.50 | 1,130.50 | 0.71% | 4,746,400 |
| Nov 18, 2025 | 1,129.00 | 1,138.50 | 1,117.50 | 1,122.50 | 1,122.50 | -1.45% | 5,139,900 |
| Nov 17, 2025 | 1,130.00 | 1,150.00 | 1,126.50 | 1,139.00 | 1,139.00 | 1.06% | 4,539,400 |
| Nov 14, 2025 | 1,110.50 | 1,127.00 | 1,096.00 | 1,127.00 | 1,127.00 | 2.13% | 5,138,200 |
| Nov 13, 2025 | 1,096.50 | 1,107.50 | 1,094.50 | 1,103.50 | 1,103.50 | -0.90% | 4,504,200 |
| Nov 12, 2025 | 1,125.00 | 1,145.00 | 1,102.50 | 1,113.50 | 1,113.50 | 1.37% | 5,913,800 |
| Nov 11, 2025 | 1,100.00 | 1,107.50 | 1,093.00 | 1,098.50 | 1,098.50 | 0.32% | 3,649,300 |
| Nov 10, 2025 | 1,079.00 | 1,098.00 | 1,076.00 | 1,095.00 | 1,095.00 | 2.82% | 4,460,100 |
| Nov 7, 2025 | 1,051.00 | 1,065.50 | 1,050.50 | 1,065.00 | 1,065.00 | 0.33% | 2,657,600 |
| Nov 6, 2025 | 1,057.50 | 1,070.50 | 1,055.50 | 1,061.50 | 1,061.50 | 0.05% | 3,563,000 |
| Nov 5, 2025 | 1,085.00 | 1,087.50 | 1,045.50 | 1,061.00 | 1,061.00 | -2.66% | 6,973,000 |
| Nov 4, 2025 | 1,062.00 | 1,096.50 | 1,058.00 | 1,090.00 | 1,090.00 | 1.73% | 4,166,300 |
| Oct 31, 2025 | 1,083.00 | 1,090.00 | 1,064.50 | 1,071.50 | 1,071.50 | -0.97% | 4,029,400 |
| Oct 30, 2025 | 1,074.00 | 1,086.00 | 1,069.00 | 1,082.00 | 1,082.00 | 0.93% | 2,588,500 |
| Oct 29, 2025 | 1,072.50 | 1,075.50 | 1,063.00 | 1,072.00 | 1,072.00 | -0.05% | 2,455,000 |
| Oct 28, 2025 | 1,082.50 | 1,085.00 | 1,067.50 | 1,072.50 | 1,072.50 | -0.97% | 3,182,700 |
| Oct 27, 2025 | 1,069.00 | 1,088.00 | 1,065.00 | 1,083.00 | 1,083.00 | 2.41% | 3,883,100 |
| Oct 24, 2025 | 1,059.00 | 1,062.00 | 1,047.50 | 1,057.50 | 1,057.50 | 1.10% | 2,602,100 |
| Oct 23, 2025 | 1,034.00 | 1,051.00 | 1,032.00 | 1,046.00 | 1,046.00 | 1.50% | 3,648,200 |
| Oct 22, 2025 | 1,015.00 | 1,034.00 | 1,013.50 | 1,030.50 | 1,030.50 | 1.28% | 2,136,800 |
| Oct 21, 2025 | 1,022.00 | 1,025.00 | 1,014.00 | 1,017.50 | 1,017.50 | 0.05% | 2,178,600 |
| Oct 20, 2025 | 1,010.00 | 1,018.50 | 1,007.00 | 1,017.00 | 1,017.00 | 1.55% | 2,353,700 |
| Oct 17, 2025 | 987.60 | 1,009.50 | 987.50 | 1,001.50 | 1,001.50 | -0.25% | 2,495,800 |
| Oct 16, 2025 | 1,009.00 | 1,018.50 | 1,000.50 | 1,004.00 | 1,004.00 | -0.50% | 2,608,200 |
| Oct 15, 2025 | 998.80 | 1,013.00 | 996.30 | 1,009.00 | 1,009.00 | 0.80% | 2,598,200 |
| Oct 14, 2025 | 989.60 | 1,020.50 | 987.50 | 1,001.00 | 1,001.00 | -0.74% | 4,269,800 |
| Oct 10, 2025 | 1,034.00 | 1,037.50 | 1,004.50 | 1,008.50 | 1,008.50 | -2.98% | 4,957,900 |
| Oct 9, 2025 | 1,027.00 | 1,043.00 | 1,017.50 | 1,039.50 | 1,039.50 | 1.51% | 3,467,200 |
| Oct 8, 2025 | 1,029.50 | 1,038.00 | 1,021.00 | 1,024.00 | 1,024.00 | -0.29% | 3,962,800 |