Idemitsu Kosan Co.,Ltd. (TYO:5019)
Japan
· Delayed Price · Currency is JPY 1,150.50
-10.50 (-0.90%)
At close: Dec 5, 2025
Idemitsu Kosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 1,023.00 | 1,034.50 | 1,018.00 | 1,027.00 | 1,027.00 | 0.64% | 3,229,700 |
| Oct 6, 2025 | 1,031.00 | 1,035.50 | 1,019.50 | 1,020.50 | 1,020.50 | 1.24% | 3,026,300 |
| Oct 3, 2025 | 998.00 | 1,017.00 | 996.00 | 1,008.00 | 1,008.00 | -0.40% | 3,093,600 |
| Oct 2, 2025 | 1,007.50 | 1,018.50 | 1,000.50 | 1,012.00 | 1,012.00 | -0.10% | 2,697,400 |
| Oct 1, 2025 | 1,001.00 | 1,015.00 | 998.50 | 1,013.00 | 1,013.00 | -0.30% | 4,315,100 |
| Sep 30, 2025 | 1,022.00 | 1,030.50 | 1,003.00 | 1,016.00 | 1,016.00 | -2.26% | 3,976,200 |
| Sep 29, 2025 | 1,040.50 | 1,045.50 | 1,029.50 | 1,039.50 | 1,039.50 | -1.79% | 4,330,400 |
| Sep 26, 2025 | 1,056.50 | 1,067.50 | 1,042.00 | 1,058.50 | 1,040.50 | 0.19% | 3,810,800 |
| Sep 25, 2025 | 1,054.00 | 1,059.00 | 1,048.00 | 1,056.50 | 1,038.53 | 1.20% | 3,893,700 |
| Sep 24, 2025 | 1,043.00 | 1,047.50 | 1,034.00 | 1,044.00 | 1,026.25 | 1.26% | 3,683,900 |
| Sep 22, 2025 | 1,020.00 | 1,035.00 | 1,019.50 | 1,031.00 | 1,013.47 | 0.68% | 2,030,400 |
| Sep 19, 2025 | 1,024.50 | 1,036.50 | 1,018.50 | 1,024.00 | 1,006.59 | -0.29% | 5,063,600 |
| Sep 18, 2025 | 1,026.00 | 1,027.00 | 1,017.00 | 1,027.00 | 1,009.54 | 0.24% | 2,125,300 |
| Sep 17, 2025 | 1,030.50 | 1,033.00 | 1,015.00 | 1,024.50 | 1,007.08 | -0.24% | 2,936,200 |
| Sep 16, 2025 | 1,005.50 | 1,027.00 | 1,000.50 | 1,027.00 | 1,009.54 | 2.60% | 5,028,300 |
| Sep 12, 2025 | 1,006.00 | 1,006.00 | 992.50 | 1,001.00 | 983.98 | - | 4,081,900 |
| Sep 11, 2025 | 999.90 | 1,006.50 | 993.80 | 1,001.00 | 983.98 | 0.91% | 3,036,000 |
| Sep 10, 2025 | 996.00 | 1,003.00 | 990.60 | 992.00 | 975.13 | -0.70% | 4,552,400 |
| Sep 9, 2025 | 1,011.50 | 1,014.00 | 994.50 | 999.00 | 982.01 | -1.48% | 3,803,400 |
| Sep 8, 2025 | 1,011.00 | 1,018.50 | 1,004.00 | 1,014.00 | 996.76 | 0.30% | 3,548,800 |
| Sep 5, 2025 | 1,010.00 | 1,015.50 | 1,004.00 | 1,011.00 | 993.81 | -0.25% | 2,336,200 |
| Sep 4, 2025 | 1,002.50 | 1,019.00 | 998.10 | 1,013.50 | 996.27 | 0.30% | 3,646,100 |
| Sep 3, 2025 | 1,010.00 | 1,018.00 | 1,001.00 | 1,010.50 | 993.32 | 0.15% | 4,033,800 |
| Sep 2, 2025 | 1,000.00 | 1,015.50 | 999.00 | 1,009.00 | 991.84 | 1.13% | 3,756,500 |
| Sep 1, 2025 | 989.00 | 997.70 | 986.00 | 997.70 | 980.73 | 1.39% | 2,776,200 |
| Aug 29, 2025 | 999.00 | 999.00 | 984.00 | 984.00 | 967.27 | -1.03% | 3,098,500 |
| Aug 28, 2025 | 993.40 | 996.90 | 985.70 | 994.20 | 977.29 | 0.35% | 2,972,200 |
| Aug 27, 2025 | 978.10 | 990.70 | 974.00 | 990.70 | 973.85 | - | 3,820,200 |
| Aug 26, 2025 | 1,004.50 | 1,005.00 | 987.00 | 990.70 | 973.85 | -1.03% | 8,717,600 |
| Aug 25, 2025 | 1,004.50 | 1,014.00 | 999.10 | 1,001.00 | 983.98 | 0.32% | 2,609,600 |
| Aug 22, 2025 | 995.50 | 997.90 | 986.10 | 997.80 | 980.83 | 1.02% | 2,232,700 |
| Aug 21, 2025 | 986.30 | 989.70 | 976.00 | 987.70 | 970.90 | 0.12% | 2,456,000 |
| Aug 20, 2025 | 982.70 | 996.60 | 979.20 | 986.50 | 969.72 | 0.39% | 3,749,100 |
| Aug 19, 2025 | 972.60 | 984.60 | 966.30 | 982.70 | 965.99 | 1.25% | 4,252,100 |
| Aug 18, 2025 | 973.50 | 977.90 | 967.10 | 970.60 | 954.09 | -0.31% | 4,100,300 |
| Aug 15, 2025 | 949.90 | 974.00 | 946.10 | 973.60 | 957.04 | 1.90% | 6,092,700 |
| Aug 14, 2025 | 956.00 | 967.70 | 951.30 | 955.40 | 939.15 | -0.50% | 4,399,500 |
| Aug 13, 2025 | 966.90 | 973.90 | 957.20 | 960.20 | 943.87 | -0.50% | 6,595,700 |
| Aug 12, 2025 | 988.80 | 988.80 | 959.90 | 965.00 | 948.59 | -2.93% | 10,380,400 |
| Aug 8, 2025 | 979.40 | 994.10 | 974.20 | 994.10 | 977.20 | 0.85% | 5,964,700 |
| Aug 7, 2025 | 975.60 | 990.00 | 971.00 | 985.70 | 968.94 | 0.92% | 3,249,800 |
| Aug 6, 2025 | 965.00 | 984.20 | 963.50 | 976.70 | 960.09 | 1.55% | 3,751,400 |
| Aug 5, 2025 | 962.50 | 964.50 | 954.70 | 961.80 | 945.44 | 0.51% | 3,026,100 |
| Aug 4, 2025 | 953.00 | 960.10 | 948.00 | 956.90 | 940.63 | -2.17% | 5,554,200 |
| Aug 1, 2025 | 972.20 | 982.50 | 966.80 | 978.10 | 961.47 | 0.96% | 2,560,800 |
| Jul 31, 2025 | 966.20 | 974.80 | 964.00 | 968.80 | 952.33 | 0.19% | 2,767,500 |
| Jul 30, 2025 | 957.60 | 967.20 | 956.50 | 967.00 | 950.56 | 1.00% | 2,757,800 |
| Jul 29, 2025 | 953.00 | 961.00 | 950.10 | 957.40 | 941.12 | 0.42% | 2,979,000 |
| Jul 28, 2025 | 952.00 | 955.90 | 949.10 | 953.40 | 937.19 | 0.15% | 2,295,700 |
| Jul 25, 2025 | 953.00 | 953.10 | 944.70 | 952.00 | 935.81 | 0.06% | 3,081,500 |
| Jul 24, 2025 | 945.90 | 957.90 | 943.50 | 951.40 | 935.22 | 1.18% | 3,726,100 |
| Jul 23, 2025 | 931.90 | 953.50 | 931.00 | 940.30 | 924.31 | 1.72% | 6,772,200 |
| Jul 22, 2025 | 918.80 | 925.90 | 912.50 | 924.40 | 908.68 | 0.61% | 4,321,600 |
| Jul 18, 2025 | 920.90 | 924.80 | 910.80 | 918.80 | 903.18 | 0.75% | 3,639,100 |
| Jul 17, 2025 | 904.90 | 912.80 | 900.10 | 912.00 | 896.49 | -0.86% | 3,629,100 |
| Jul 16, 2025 | 916.50 | 924.10 | 912.20 | 919.90 | 904.26 | -0.11% | 3,092,800 |
| Jul 15, 2025 | 924.00 | 929.80 | 918.90 | 920.90 | 905.24 | -0.51% | 3,047,500 |
| Jul 14, 2025 | 935.00 | 935.00 | 921.90 | 925.60 | 909.86 | 0.02% | 2,483,500 |
| Jul 11, 2025 | 918.00 | 927.70 | 913.60 | 925.40 | 909.66 | 1.14% | 3,510,500 |
| Jul 10, 2025 | 917.20 | 921.30 | 910.60 | 915.00 | 899.44 | -1.18% | 4,397,400 |