Idemitsu Kosan Co., Ltd. 5019
TSE · Japan · Energy Minerals
¥1,527.50-63.00 (-3.96%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |