U.S. markets closed

Idemitsu Kosan Co.,Ltd. (5019.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,574.00-22.00 (-0.85%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 20212,587.002,592.002,567.002,574.002,574.00706,300
Jul 29, 20212,583.002,599.002,573.002,596.002,596.00735,400
Jul 28, 20212,587.002,607.002,582.002,601.002,601.00548,400
Jul 27, 20212,605.002,623.002,591.002,595.002,595.00731,100
Jul 26, 20212,614.002,615.002,567.002,570.002,570.00615,300
Jul 21, 20212,604.002,614.002,558.002,564.002,564.00633,300
Jul 20, 20212,576.002,586.002,557.002,571.002,571.00931,900
Jul 19, 20212,617.002,627.002,588.002,616.002,616.00732,100
Jul 16, 20212,661.002,670.002,646.002,657.002,657.00634,100
Jul 15, 20212,657.002,676.002,651.002,663.002,663.00675,100
Jul 14, 20212,660.002,675.002,657.002,666.002,666.00552,500
Jul 13, 20212,635.002,666.002,625.002,658.002,658.00952,300
Jul 12, 20212,626.002,641.002,617.002,622.002,622.001,041,100
Jul 09, 20212,531.002,591.002,524.002,581.002,581.001,332,400
Jul 08, 20212,595.002,604.002,570.002,570.002,570.001,480,800
Jul 07, 20212,672.002,675.002,627.002,639.002,639.001,536,500
Jul 06, 20212,690.002,754.002,681.002,722.002,722.00938,500
Jul 05, 20212,674.002,679.002,653.002,663.002,663.00403,500
Jul 02, 20212,693.002,704.002,674.002,689.002,689.00612,300
Jul 01, 20212,715.002,715.002,653.002,667.002,667.00587,200
Jun 30, 20212,679.002,692.002,671.002,683.002,683.00732,500
Jun 29, 20212,671.002,678.002,647.002,672.002,672.00957,200
Jun 28, 20212,720.002,732.002,696.002,716.002,716.00856,100
Jun 25, 20212,708.002,727.002,703.002,719.002,719.001,080,000
Jun 24, 20212,645.002,690.002,632.002,685.002,685.00646,500
Jun 23, 20212,644.002,665.002,637.002,661.002,661.00600,300
Jun 22, 20212,676.002,680.002,639.002,650.002,650.00979,600
Jun 21, 20212,626.002,628.002,576.002,596.002,596.001,415,800
Jun 18, 20212,731.002,731.002,661.002,673.002,673.001,487,300
Jun 17, 20212,771.002,779.002,736.002,737.002,737.00991,100
Jun 16, 20212,756.002,806.002,753.002,769.002,769.001,062,600
Jun 15, 20212,682.002,731.002,681.002,729.002,729.00907,000
Jun 14, 20212,698.002,698.002,670.002,692.002,692.00466,700
Jun 11, 20212,713.002,714.002,669.002,685.002,685.00786,100
Jun 10, 20212,689.002,704.002,682.002,695.002,695.00627,200
Jun 09, 20212,692.002,708.002,680.002,692.002,692.00513,900
Jun 08, 20212,678.002,695.002,671.002,693.002,693.00823,300
Jun 07, 20212,727.002,746.002,679.002,686.002,686.00835,600
Jun 04, 20212,679.002,693.002,666.002,688.002,688.001,060,700
Jun 03, 20212,617.002,664.002,612.002,657.002,657.00805,100
Jun 02, 20212,643.002,666.002,621.002,638.002,638.001,349,200
Jun 01, 20212,597.002,610.002,578.002,608.002,608.00854,000
May 31, 20212,599.002,610.002,563.002,585.002,585.00943,700
May 28, 20212,600.002,636.002,599.002,615.002,615.001,021,400
May 27, 20212,620.002,621.002,574.002,574.002,574.003,103,700
May 26, 20212,591.002,620.002,586.002,609.002,609.00908,700
May 25, 20212,629.002,638.002,611.002,624.002,624.00689,800
May 24, 20212,609.002,648.002,601.002,611.002,611.00811,400
May 21, 20212,620.002,626.002,578.002,588.002,588.001,298,800
May 20, 20212,600.002,643.002,584.002,631.002,631.001,072,500
May 19, 20212,662.002,677.002,623.002,632.002,632.001,715,700
May 18, 20212,702.002,761.002,701.002,729.002,729.00924,400
May 17, 20212,701.002,704.002,667.002,695.002,695.00644,100
May 14, 20212,693.002,720.002,679.002,696.002,696.001,292,100
May 13, 20212,679.002,733.002,657.002,692.002,692.001,284,500
May 12, 20212,754.002,785.002,666.002,692.002,692.001,909,200
May 11, 20212,793.002,794.002,735.002,764.002,764.001,121,700
May 10, 20212,770.002,808.002,758.002,808.002,808.001,253,500
May 07, 20212,710.002,738.002,675.002,735.002,735.00950,000
May 06, 20212,685.002,716.002,668.002,710.002,710.001,396,600
Apr 30, 20212,630.002,639.002,609.002,617.002,617.00835,200
Apr 28, 20212,609.002,617.002,590.002,611.002,611.00546,300
Apr 27, 20212,593.002,601.002,575.002,595.002,595.00528,500
Apr 26, 20212,596.002,616.002,573.002,599.002,599.00888,500
Apr 23, 20212,600.002,608.002,570.002,590.002,590.00969,100
Apr 22, 20212,645.002,656.002,600.002,625.002,625.00731,900
Apr 21, 20212,628.002,635.002,597.002,634.002,634.001,025,500
Apr 20, 20212,669.002,671.002,646.002,665.002,665.00877,300
Apr 19, 20212,669.002,675.002,657.002,672.002,672.00597,600
Apr 16, 20212,700.002,711.002,682.002,691.002,691.00579,500
Apr 15, 20212,681.002,705.002,671.002,690.002,690.00954,800
Apr 14, 20212,650.002,650.002,608.002,631.002,631.001,437,400
Apr 13, 20212,692.002,709.002,671.002,677.002,677.00674,100
Apr 12, 20212,721.002,733.002,691.002,699.002,699.00773,100
Apr 09, 20212,735.002,749.002,721.002,728.002,728.00782,300
Apr 08, 20212,766.002,769.002,708.002,720.002,720.00688,100
Apr 07, 20212,747.002,756.002,727.002,755.002,755.00942,700
Apr 06, 20212,755.002,762.002,698.002,730.002,730.001,173,300
Apr 05, 20212,774.002,797.002,761.002,787.002,787.00710,200
Apr 02, 20212,810.002,826.002,740.002,759.002,759.00952,400
Apr 01, 20212,833.002,842.002,781.002,787.002,787.001,405,300
Mar 31, 20212,882.002,892.002,853.002,854.002,854.001,104,700
Mar 30, 20212,868.002,938.002,855.002,922.002,922.001,345,900
Mar 30, 202160 Dividend
Mar 29, 20212,998.003,010.002,915.002,936.002,876.001,646,000
Mar 26, 20212,935.002,964.002,929.002,952.002,891.671,295,300
Mar 25, 20212,912.002,964.002,904.002,924.002,864.251,807,900
Mar 24, 20212,865.002,872.002,829.002,850.002,791.761,681,100
Mar 23, 20212,938.002,949.002,905.002,908.002,848.571,070,000
Mar 22, 20212,900.002,944.002,895.002,933.002,873.061,274,200
Mar 19, 20212,892.002,914.002,869.002,899.002,839.764,875,800
Mar 18, 20212,926.002,944.002,894.002,930.002,870.121,472,400
Mar 17, 20212,920.002,945.002,903.002,931.002,871.101,286,600
Mar 16, 20212,926.002,940.002,896.002,921.002,861.311,300,300
Mar 15, 20212,934.002,949.002,928.002,938.002,877.961,249,200
Mar 12, 20212,945.002,945.002,907.002,938.002,877.961,490,600
Mar 11, 20212,911.002,931.002,894.002,895.002,835.841,090,300
Mar 10, 20212,900.002,907.002,859.002,900.002,840.741,317,600
Mar 09, 20212,883.002,911.002,873.002,901.002,841.721,412,500
Mar 08, 20212,864.002,889.002,835.002,870.002,811.351,214,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...