Idemitsu Kosan Co., Ltd. 5019
TSE · Japan · Energierohstoffe
¥1.527,50-63,00 (-3,96 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.527,50 | -3,96 % | ¥1.580,50 | ¥1.587,00 | ¥1.524,50 | 5,30M |
| 2026-09-30 | ¥1.590,50 | +0,28 % | ¥1.574,50 | ¥1.597,00 | ¥1.547,00 | 6,60M |
| 2026-09-29 | ¥1.586,00 | -4,92 % | ¥1.613,00 | ¥1.625,50 | ¥1.574,00 | 4,24M |
| 2026-09-28 | ¥1.668,00 | +0,30 % | ¥1.630,00 | ¥1.675,00 | ¥1.624,50 | 4,65M |
| 2026-09-25 | ¥1.663,00 | +0,76 % | ¥1.647,00 | ¥1.686,00 | ¥1.642,00 | 3,88M |
| 2026-09-24 | ¥1.650,50 | -0,03 % | ¥1.659,00 | ¥1.689,50 | ¥1.636,00 | 5,82M |
| 2026-09-18 | ¥1.651,00 | -1,32 % | ¥1.669,00 | ¥1.673,00 | ¥1.644,50 | 8,73M |
| 2026-09-17 | ¥1.673,00 | +0,18 % | ¥1.637,00 | ¥1.685,00 | ¥1.632,50 | 4,22M |
| 2026-09-16 | ¥1.670,00 | +4,31 % | ¥1.640,00 | ¥1.696,50 | ¥1.639,00 | 5,74M |
| 2026-09-15 | ¥1.601,00 | -2,26 % | ¥1.610,50 | ¥1.626,50 | ¥1.587,00 | 5,33M |
| 2026-09-14 | ¥1.638,00 | -0,61 % | ¥1.661,00 | ¥1.698,00 | ¥1.627,00 | 4,94M |
| 2026-09-11 | ¥1.648,00 | -0,15 % | ¥1.645,00 | ¥1.666,00 | ¥1.624,00 | 7,42M |
| 2026-09-10 | ¥1.650,50 | -0,57 % | ¥1.698,00 | ¥1.708,50 | ¥1.629,00 | 7,46M |
| 2026-09-09 | ¥1.660,00 | +7,58 % | ¥1.605,00 | ¥1.660,00 | ¥1.597,00 | 8,41M |
| 2026-09-08 | ¥1.543,00 | +2,94 % | ¥1.504,50 | ¥1.552,00 | ¥1.495,50 | 5,96M |
| 2026-09-07 | ¥1.499,00 | +1,97 % | ¥1.490,00 | ¥1.512,00 | ¥1.480,00 | 3,55M |
| 2026-09-04 | ¥1.470,00 | -1,31 % | ¥1.509,00 | ¥1.512,50 | ¥1.462,00 | 5,20M |
| 2026-09-03 | ¥1.489,50 | +1,88 % | ¥1.490,00 | ¥1.506,50 | ¥1.480,00 | 4,99M |
| 2026-09-02 | ¥1.462,00 | -1,38 % | ¥1.484,00 | ¥1.501,00 | ¥1.461,00 | 6,58M |
| 2026-09-01 | ¥1.482,50 | +4,40 % | ¥1.411,50 | ¥1.482,50 | ¥1.411,50 | 6,09M |
| 2026-08-31 | ¥1.420,00 | +2,94 % | ¥1.392,50 | ¥1.420,00 | ¥1.379,50 | 6,69M |
| 2026-08-28 | ¥1.379,50 | +0,69 % | ¥1.366,00 | ¥1.388,50 | ¥1.359,00 | 2,72M |
| 2026-08-27 | ¥1.370,00 | +0,92 % | ¥1.375,00 | ¥1.381,00 | ¥1.360,00 | 2,74M |
| 2026-08-26 | ¥1.357,50 | -1,52 % | ¥1.373,00 | ¥1.374,00 | ¥1.349,00 | 2,87M |
| 2026-08-25 | ¥1.378,50 | 0,00 % | ¥1.376,50 | ¥1.397,00 | ¥1.372,50 | 3,11M |
| 2026-08-24 | ¥1.378,50 | -0,36 % | ¥1.381,50 | ¥1.381,50 | ¥1.354,50 | 3,03M |
| 2026-08-21 | ¥1.383,50 | +2,52 % | ¥1.349,00 | ¥1.383,50 | ¥1.340,00 | 4,42M |
| 2026-08-20 | ¥1.349,50 | +0,93 % | ¥1.338,00 | ¥1.361,00 | ¥1.331,00 | 4,35M |
| 2026-08-19 | ¥1.337,00 | -2,44 % | ¥1.360,00 | ¥1.364,50 | ¥1.323,50 | 5,43M |
| 2026-08-18 | ¥1.370,50 | +3,05 % | ¥1.329,50 | ¥1.381,50 | ¥1.329,50 | 4,67M |
| 2026-08-17 | ¥1.330,00 | +1,80 % | ¥1.315,00 | ¥1.332,50 | ¥1.310,50 | 2,77M |
| 2026-08-14 | ¥1.306,50 | +1,83 % | ¥1.285,50 | ¥1.307,50 | ¥1.269,50 | 4,04M |
| 2026-08-13 | ¥1.283,00 | -1,08 % | ¥1.296,00 | ¥1.305,00 | ¥1.282,00 | 3,80M |
| 2026-08-12 | ¥1.297,00 | +0,19 % | ¥1.324,50 | ¥1.329,00 | ¥1.292,50 | 4,24M |
| 2026-08-10 | ¥1.294,50 | -2,01 % | ¥1.323,00 | ¥1.330,00 | ¥1.285,50 | 4,12M |
| 2026-08-07 | ¥1.321,00 | +4,97 % | ¥1.304,00 | ¥1.330,00 | ¥1.293,50 | 4,47M |
| 2026-08-06 | ¥1.258,50 | +1,41 % | ¥1.230,00 | ¥1.265,00 | ¥1.228,00 | 3,23M |
| 2026-08-05 | ¥1.241,00 | -0,68 % | ¥1.244,50 | ¥1.255,00 | ¥1.231,00 | 4,68M |
| 2026-08-04 | ¥1.249,50 | -1,38 % | ¥1.265,00 | ¥1.271,00 | ¥1.245,50 | 2,76M |
| 2026-08-03 | ¥1.267,00 | -3,36 % | ¥1.300,00 | ¥1.305,00 | ¥1.254,50 | 3,35M |
| 2026-07-31 | ¥1.311,00 | +0,19 % | ¥1.303,50 | ¥1.316,50 | ¥1.298,50 | 3,88M |
| 2026-07-30 | ¥1.308,50 | -0,95 % | ¥1.326,00 | ¥1.327,00 | ¥1.301,50 | 2,88M |
| 2026-07-29 | ¥1.321,00 | +1,07 % | ¥1.313,00 | ¥1.328,50 | ¥1.306,50 | 3,92M |
| 2026-07-28 | ¥1.307,00 | -0,53 % | ¥1.322,00 | ¥1.323,00 | ¥1.292,00 | 3,47M |
| 2026-07-27 | ¥1.314,00 | -1,46 % | ¥1.326,00 | ¥1.335,50 | ¥1.308,00 | 3,56M |
| 2026-07-24 | ¥1.333,50 | +0,64 % | ¥1.338,50 | ¥1.352,00 | ¥1.327,00 | 4,19M |
| 2026-07-23 | ¥1.325,00 | +0,68 % | ¥1.316,00 | ¥1.327,50 | ¥1.312,00 | 3,15M |
| 2026-07-22 | ¥1.316,00 | +1,82 % | ¥1.285,00 | ¥1.319,50 | ¥1.281,00 | 3,54M |
| 2026-07-21 | ¥1.292,50 | +4,15 % | ¥1.276,00 | ¥1.303,00 | ¥1.272,50 | 4,31M |
| 2026-07-17 | ¥1.241,00 | -1,70 % | ¥1.255,00 | ¥1.264,50 | ¥1.235,00 | 3,46M |
| 2026-07-16 | ¥1.262,50 | -1,33 % | ¥1.267,00 | ¥1.281,50 | ¥1.259,50 | 2,72M |
| 2026-07-15 | ¥1.279,50 | +0,71 % | ¥1.278,50 | ¥1.290,00 | ¥1.269,50 | 3,51M |
| 2026-07-14 | ¥1.270,50 | +1,93 % | ¥1.256,50 | ¥1.273,50 | ¥1.247,00 | 3,09M |
| 2026-07-13 | ¥1.246,50 | +0,52 % | ¥1.250,50 | ¥1.257,50 | ¥1.241,50 | 3,06M |
| 2026-07-10 | ¥1.240,00 | -0,24 % | ¥1.254,50 | ¥1.255,00 | ¥1.232,00 | 3,53M |
| 2026-07-09 | ¥1.243,00 | +0,53 % | ¥1.248,00 | ¥1.255,50 | ¥1.228,50 | 3,62M |
| 2026-07-08 | ¥1.236,50 | +0,08 % | ¥1.252,00 | ¥1.255,50 | ¥1.231,00 | 3,53M |
| 2026-07-07 | ¥1.235,50 | -0,64 % | ¥1.250,00 | ¥1.252,50 | ¥1.228,50 | 3,81M |
| 2026-07-06 | ¥1.243,50 | +2,39 % | ¥1.220,00 | ¥1.246,50 | ¥1.216,00 | 2,55M |
| 2026-07-03 | ¥1.214,50 | +0,96 % | ¥1.215,50 | ¥1.222,00 | ¥1.207,00 | 3,59M |
| 2026-07-02 | ¥1.203,00 | +1,39 % | ¥1.194,50 | ¥1.209,00 | ¥1.186,50 | 3,37M |
| 2026-07-01 | ¥1.186,50 | -0,96 % | ¥1.198,50 | ¥1.202,50 | ¥1.175,50 | 3,48M |
| 2026-06-30 | ¥1.198,00 | -0,70 % | ¥1.224,50 | ¥1.226,00 | ¥1.189,00 | 5,39M |
| 2026-06-29 | ¥1.206,50 | -1,39 % | ¥1.218,50 | ¥1.227,00 | ¥1.204,00 | 6,81M |
| 2026-06-26 | ¥1.223,50 | +1,16 % | ¥1.224,00 | ¥1.229,50 | ¥1.209,00 | 3,46M |
| 2026-06-25 | ¥1.209,50 | -1,91 % | ¥1.278,50 | ¥1.281,00 | ¥1.203,50 | 4,72M |
| 2026-06-24 | ¥1.233,00 | -1,36 % | ¥1.249,00 | ¥1.252,00 | ¥1.229,50 | 3,51M |
| 2026-06-23 | ¥1.250,00 | -0,32 % | ¥1.268,00 | ¥1.271,50 | ¥1.244,50 | 4,56M |
| 2026-06-22 | ¥1.254,00 | -0,44 % | ¥1.256,00 | ¥1.264,50 | ¥1.237,50 | 3,37M |
| 2026-06-19 | ¥1.259,50 | +1,08 % | ¥1.237,00 | ¥1.259,50 | ¥1.216,50 | 10,40M |
| 2026-06-18 | ¥1.246,00 | -3,00 % | ¥1.294,00 | ¥1.295,00 | ¥1.243,50 | 4,13M |
| 2026-06-17 | ¥1.284,50 | -0,23 % | ¥1.284,50 | ¥1.293,00 | ¥1.251,00 | 4,04M |
| 2026-06-16 | ¥1.287,50 | -3,30 % | ¥1.308,50 | ¥1.320,00 | ¥1.287,50 | 3,62M |
| 2026-06-15 | ¥1.331,50 | +1,29 % | ¥1.329,00 | ¥1.362,50 | ¥1.318,50 | 3,33M |
| 2026-06-12 | ¥1.314,50 | -2,19 % | ¥1.359,00 | ¥1.365,00 | ¥1.301,00 | 5,52M |
| 2026-06-11 | ¥1.344,00 | +0,90 % | ¥1.346,00 | ¥1.369,50 | ¥1.333,00 | 3,53M |
| 2026-06-10 | ¥1.332,00 | -0,52 % | ¥1.327,50 | ¥1.342,50 | ¥1.320,50 | 3,75M |
| 2026-06-09 | ¥1.339,00 | -0,70 % | ¥1.361,00 | ¥1.378,00 | ¥1.338,50 | 5,63M |
| 2026-06-08 | ¥1.348,50 | -2,35 % | ¥1.364,50 | ¥1.377,50 | ¥1.336,50 | 4,29M |
| 2026-06-05 | ¥1.381,00 | -1,15 % | ¥1.407,00 | ¥1.413,00 | ¥1.373,00 | 3,64M |
| 2026-06-04 | ¥1.397,00 | -0,75 % | ¥1.407,50 | ¥1.409,00 | ¥1.386,00 | 3,36M |
| 2026-06-03 | ¥1.407,50 | +3,91 % | ¥1.382,00 | ¥1.415,00 | ¥1.360,50 | 5,32M |
| 2026-06-02 | ¥1.354,50 | -0,18 % | ¥1.330,00 | ¥1.368,00 | ¥1.318,00 | 5,53M |
| 2026-06-01 | ¥1.357,00 | -2,97 % | ¥1.384,50 | ¥1.390,50 | ¥1.333,00 | 4,70M |
| 2026-05-29 | ¥1.398,50 | +6,39 % | ¥1.298,00 | ¥1.398,50 | ¥1.296,00 | 11,96M |
| 2026-05-28 | ¥1.314,50 | -0,90 % | ¥1.300,50 | ¥1.322,00 | ¥1.300,00 | 8,68M |
| 2026-05-27 | ¥1.326,50 | +1,57 % | ¥1.306,00 | ¥1.329,50 | ¥1.305,50 | 4,12M |
| 2026-05-26 | ¥1.306,00 | -0,53 % | ¥1.303,00 | ¥1.310,00 | ¥1.285,00 | 3,23M |
| 2026-05-25 | ¥1.313,00 | -1,43 % | ¥1.332,00 | ¥1.341,50 | ¥1.302,50 | 3,60M |
| 2026-05-22 | ¥1.332,00 | -1,04 % | ¥1.330,50 | ¥1.338,50 | ¥1.320,50 | 4,18M |