Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

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

Compare
1,091.50
+6.00
+(0.55%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20251,090.001,094.501,077.501,091.501,091.504,692,200
Mar 11, 20251,068.001,087.501,060.001,085.501,085.506,114,800
Mar 10, 20251,040.001,078.001,036.501,068.501,068.505,033,800
Mar 7, 20251,022.501,042.501,021.001,038.501,038.503,698,900
Mar 6, 20251,021.501,030.001,018.501,030.001,030.002,280,000
Mar 5, 20251,017.001,023.001,011.501,019.501,019.503,732,600
Mar 4, 20251,019.001,025.001,012.001,021.501,021.504,633,800
Mar 3, 20251,020.001,029.001,012.501,021.001,021.003,585,200
Feb 28, 20251,019.501,026.001,003.001,013.501,013.506,655,500
Feb 27, 20251,007.001,015.001,005.501,010.001,010.002,977,100
Feb 26, 20251,019.001,020.00999.201,007.001,007.004,166,200
Feb 25, 20251,023.501,023.501,013.501,022.501,022.503,255,200
Feb 21, 20251,030.001,037.501,026.001,029.001,029.002,681,000
Feb 20, 20251,019.001,031.501,013.501,027.501,027.503,486,800
Feb 19, 20251,024.001,037.001,019.001,021.501,021.502,870,800
Feb 18, 20251,013.501,024.501,010.001,020.501,020.502,766,000
Feb 17, 20251,035.001,037.501,003.501,013.501,013.507,742,300
Feb 14, 20251,025.501,040.001,019.001,040.001,040.006,836,300
Feb 13, 20251,056.501,073.001,027.001,029.501,029.509,276,500
Feb 12, 20251,056.001,062.501,038.001,053.001,053.006,754,500
Feb 10, 20251,036.501,048.001,032.001,044.001,044.004,211,800
Feb 7, 20251,020.501,037.501,020.501,036.001,036.002,798,100
Feb 6, 20251,012.001,024.501,012.001,019.501,019.502,834,400
Feb 5, 20251,032.501,032.501,015.501,023.001,023.002,958,400
Feb 4, 20251,046.501,047.001,017.501,022.501,022.503,576,300
Feb 3, 20251,032.501,036.001,019.501,034.501,034.503,557,300
Jan 31, 20251,030.001,046.001,023.501,042.001,042.002,900,700
Jan 30, 20251,020.001,027.001,017.501,025.001,025.002,101,800
Jan 29, 20251,010.501,019.001,009.501,014.501,014.502,415,300
Jan 28, 20251,022.001,026.001,010.501,010.501,010.503,239,600
Jan 27, 20251,028.001,035.001,025.001,029.001,029.002,525,500
Jan 24, 20251,030.501,031.001,020.001,022.001,022.003,132,300
Jan 23, 20251,015.501,026.501,013.501,025.001,025.002,995,300
Jan 22, 20251,029.501,033.001,017.501,021.501,021.502,546,800
Jan 21, 20251,038.501,043.501,027.001,035.501,035.502,298,900
Jan 20, 20251,035.001,055.001,034.001,047.001,047.002,070,800
Jan 17, 20251,032.501,041.001,021.501,037.501,037.502,491,500
Jan 16, 20251,033.501,047.501,031.501,041.001,041.002,935,800
Jan 15, 20251,038.501,043.001,023.501,033.501,033.502,784,400
Jan 14, 20251,035.001,053.001,030.501,040.001,040.005,465,900
Jan 10, 20251,019.001,024.001,010.001,018.501,018.503,133,700
Jan 9, 20251,040.001,042.001,021.501,021.501,021.503,873,400
Jan 8, 20251,036.001,053.001,032.501,051.001,051.004,097,900
Jan 7, 20251,043.501,045.001,026.501,036.501,036.502,996,100
Jan 6, 20251,053.001,059.501,036.001,041.501,041.503,415,200
Dec 30, 20241,040.501,051.001,033.501,035.501,035.502,193,200
Dec 27, 20241,027.001,039.001,022.501,037.001,037.002,423,600
Dec 26, 20241,022.001,028.501,020.501,026.501,026.501,980,700
Dec 25, 20241,029.001,029.001,008.501,020.001,020.002,608,300
Dec 24, 20241,009.001,023.501,008.001,011.001,011.001,353,300
Dec 23, 20241,010.501,017.501,004.501,017.501,017.502,025,400
Dec 20, 20241,007.001,015.001,003.001,008.501,008.506,278,800
Dec 19, 20241,000.501,005.00992.901,000.001,000.004,231,800
Dec 18, 20241,006.501,021.001,006.501,014.001,014.002,442,600
Dec 17, 20241,030.001,030.001,006.001,007.001,007.004,689,500
Dec 16, 20241,037.001,039.001,023.001,026.001,026.002,778,300
Dec 13, 20241,042.001,056.501,038.501,040.001,040.004,643,200
Dec 12, 20241,030.001,047.501,029.001,046.001,046.003,836,700
Dec 11, 20241,017.001,021.001,012.001,018.001,018.002,944,400
Dec 10, 20241,036.501,038.501,011.501,015.501,015.503,183,400
Dec 9, 20241,014.001,016.00998.101,011.001,011.003,313,800
Dec 6, 20241,009.001,020.001,005.001,010.501,010.503,068,100
Dec 5, 20241,002.001,005.50996.701,001.501,001.503,459,600
Dec 4, 20241,006.001,006.00996.301,003.501,003.503,408,000
Dec 3, 2024999.501,004.50996.00999.50999.504,193,300
Dec 2, 20241,002.001,012.501,001.001,004.501,004.501,810,300
Nov 29, 2024998.001,006.50993.80999.70999.703,468,300
Nov 28, 2024997.001,003.50995.101,001.001,001.002,513,100
Nov 27, 2024999.901,008.00993.40998.80998.804,713,400
Nov 26, 20241,021.001,023.50996.901,004.001,004.005,177,800
Nov 25, 20241,033.001,036.001,024.501,034.001,034.007,803,200
Nov 22, 20241,016.001,039.001,013.501,030.501,030.503,327,200
Nov 21, 20241,018.001,019.501,005.001,010.501,010.502,947,700
Nov 20, 20241,005.501,012.001,003.001,009.501,009.502,846,500
Nov 19, 20241,013.501,013.501,002.501,012.501,012.503,206,600
Nov 18, 20241,010.001,026.501,006.501,006.501,006.503,314,800
Nov 15, 20241,022.501,024.501,017.001,021.501,021.503,580,100
Nov 14, 20241,041.501,042.001,015.501,018.501,018.504,150,300
Nov 13, 20241,030.001,048.501,012.001,032.001,032.007,922,100
Nov 12, 20241,015.501,039.50965.001,000.001,000.0010,943,100
Nov 11, 20241,016.501,025.001,010.001,015.501,015.503,715,500
Nov 8, 20241,044.501,047.501,029.501,032.501,032.504,935,900
Nov 7, 20241,047.501,056.501,031.501,033.501,033.504,359,900
Nov 6, 20241,040.001,052.001,032.001,032.001,032.003,984,800
Nov 5, 20241,045.001,049.001,032.001,032.001,032.004,026,900
Nov 1, 20241,040.501,053.001,040.501,042.501,042.503,259,800
Oct 31, 20241,050.001,059.501,040.001,047.001,047.003,938,200
Oct 30, 20241,018.501,044.001,015.501,037.001,037.0017,786,700
Oct 29, 20241,012.001,023.501,009.001,021.501,021.502,884,200
Oct 28, 20241,000.001,017.50991.301,012.001,012.003,305,000
Oct 25, 20241,025.001,027.501,011.001,012.501,012.502,246,100
Oct 24, 20241,018.001,032.001,013.001,025.501,025.502,748,100
Oct 23, 20241,040.001,044.501,029.001,030.501,030.502,773,200
Oct 22, 20241,040.501,049.501,034.001,039.501,039.503,514,400
Oct 21, 20241,044.501,046.501,032.001,042.001,042.003,063,100
Oct 18, 20241,057.001,057.001,042.001,045.501,045.503,290,300
Oct 17, 20241,069.501,070.001,051.001,054.501,054.503,984,100
Oct 16, 20241,052.501,065.501,039.001,061.001,061.003,838,000
Oct 15, 20241,072.501,079.001,054.001,055.001,055.005,887,400
Oct 11, 20241,098.501,099.001,077.001,080.501,080.503,502,700
Oct 10, 20241,105.001,105.001,090.001,095.501,095.502,939,200
Oct 9, 20241,113.001,117.501,084.001,096.501,096.504,935,500
Oct 8, 20241,136.001,149.501,118.501,125.501,125.505,416,800
Oct 7, 20241,111.001,132.001,110.501,122.001,122.004,358,700
Oct 4, 20241,090.001,112.001,080.501,092.001,092.005,124,100
Oct 3, 20241,088.001,092.001,060.001,065.001,065.004,041,100
Oct 2, 20241,050.001,067.001,045.501,059.001,059.004,840,700
Oct 1, 20241,042.001,043.501,025.001,027.001,027.002,947,000
Sep 30, 20241,002.501,028.501,000.001,028.001,028.005,977,600
Sep 27, 2024 16.00 Dividend
Sep 27, 20241,011.001,028.501,004.001,027.501,027.504,702,200
Sep 26, 20241,026.001,039.001,023.001,034.501,018.504,544,300
Sep 25, 20241,030.001,030.001,014.001,017.501,001.763,403,000
Sep 24, 20241,039.501,039.501,019.501,025.001,009.153,201,700
Sep 20, 20241,021.501,031.001,011.001,019.001,003.248,429,900
Sep 19, 20241,009.501,015.001,005.501,010.50994.872,239,300
Sep 18, 2024996.001,005.50990.60995.90980.502,792,100
Sep 17, 2024996.30998.70969.70987.80972.524,969,100
Sep 13, 2024990.80990.80982.00987.10971.833,709,600
Sep 12, 2024983.00989.80978.30980.00964.843,824,800
Sep 11, 2024981.00986.50961.20968.00953.036,541,700
Sep 10, 20241,003.501,020.501,000.501,005.50989.952,492,400
Sep 9, 2024981.001,007.50980.101,005.50989.953,957,800
Sep 6, 20241,029.501,033.001,010.001,012.50996.843,332,100
Sep 5, 2024996.001,031.00989.701,017.001,001.275,613,300
Sep 4, 20241,020.501,022.001,004.001,009.00993.398,356,100
Sep 3, 20241,059.001,072.001,058.501,070.001,053.452,229,200
Sep 2, 20241,067.501,071.001,055.001,070.001,053.452,289,100
Aug 30, 20241,069.001,071.001,056.501,059.001,042.6210,092,700
Aug 29, 20241,056.001,063.001,051.501,062.501,046.073,153,800
Aug 28, 20241,074.001,080.001,053.001,056.001,039.673,312,800
Aug 27, 20241,087.001,096.001,083.501,085.501,068.712,653,800
Aug 26, 20241,081.001,087.001,077.501,081.001,064.281,832,900
Aug 23, 20241,067.501,082.001,067.001,075.501,058.872,187,900
Aug 22, 20241,057.501,070.501,054.001,064.501,048.043,626,600
Aug 21, 20241,054.001,065.501,050.001,057.501,041.143,229,400
Aug 20, 20241,076.001,088.001,066.001,079.001,062.313,171,000
Aug 19, 20241,088.001,102.501,073.001,078.001,061.334,282,800
Aug 16, 20241,074.001,107.001,064.501,103.001,085.945,873,200
Aug 15, 20241,053.001,065.001,041.001,054.001,037.704,217,700
Aug 14, 20241,021.001,042.501,019.001,026.001,010.134,759,900
Aug 13, 20241,034.001,035.501,006.501,027.501,011.615,443,500
Aug 9, 2024982.001,014.00978.001,010.00994.386,931,300
Aug 8, 2024938.30997.50926.70974.20959.135,506,200
Aug 7, 2024926.30999.00926.20947.20932.5511,664,200
Aug 6, 2024913.30956.30883.30956.30941.518,883,300
Aug 5, 2024908.60910.00826.00853.30840.1012,082,100
Aug 2, 2024957.40970.00922.20953.60938.8511,884,200
Aug 1, 2024986.30988.00963.50972.40957.364,874,600
Jul 31, 2024979.501,007.50967.501,004.00988.474,790,800
Jul 30, 2024976.00987.90965.40985.60970.362,943,400
Jul 29, 2024968.40994.40963.80990.30974.985,995,100
Jul 26, 2024959.00973.80950.70960.30945.455,408,700
Jul 25, 2024960.00972.60951.40955.00940.235,421,300
Jul 24, 2024988.00993.30968.70971.60956.574,717,500
Jul 23, 2024993.001,001.00989.70993.30977.943,556,600
Jul 22, 20241,001.501,009.00988.20993.80978.435,098,900
Jul 19, 20241,015.001,016.501,000.501,007.00991.432,637,400
Jul 18, 20241,026.501,032.001,017.501,019.001,003.243,336,800
Jul 17, 20241,038.501,043.001,024.501,028.501,012.593,317,400
Jul 16, 20241,021.001,040.001,018.501,038.001,021.952,575,600
Jul 12, 20241,020.501,030.501,014.001,021.001,005.213,969,800
Jul 11, 20241,030.001,036.501,024.001,028.501,012.592,670,200
Jul 10, 20241,022.001,034.001,018.001,023.501,007.673,018,400
Jul 9, 20241,025.001,034.501,016.501,028.001,012.103,623,500
Jul 8, 20241,032.501,041.001,026.001,026.001,010.134,433,100
Jul 5, 20241,056.001,065.001,030.501,030.501,014.563,675,100
Jul 4, 20241,056.001,064.501,048.501,055.001,038.684,576,000
Jul 3, 20241,082.501,087.001,061.001,067.501,050.995,085,100
Jul 2, 20241,057.501,101.501,054.501,095.001,078.065,911,300
Jul 1, 20241,055.501,062.001,049.501,054.001,037.703,970,400
Jun 28, 20241,037.501,044.501,031.501,041.501,025.394,325,300
Jun 27, 20241,039.501,051.501,026.001,030.501,014.565,340,700
Jun 26, 20241,058.001,058.501,037.001,037.501,021.453,838,700
Jun 25, 20241,043.001,052.001,037.501,052.001,035.733,790,500
Jun 24, 20241,043.001,046.501,011.001,025.001,009.153,812,800
Jun 21, 20241,040.501,052.001,031.501,032.001,016.0410,936,600
Jun 20, 20241,034.001,045.001,025.501,036.001,019.983,615,300
Jun 19, 20241,052.001,061.001,031.501,039.501,023.424,577,400
Jun 18, 20241,071.001,071.001,046.001,052.001,035.733,776,000
Jun 17, 20241,078.001,082.501,050.501,059.001,042.625,514,000
Jun 14, 20241,086.001,106.001,084.001,100.001,082.995,900,100
Jun 13, 20241,098.501,106.501,078.001,085.501,068.715,117,200
Jun 12, 20241,075.501,096.001,075.501,092.001,075.113,871,300
Jun 11, 20241,100.001,107.501,071.001,073.501,056.903,817,200
Jun 10, 20241,061.001,076.501,055.001,074.501,057.884,106,400
Jun 7, 20241,066.501,070.001,048.001,052.001,035.732,824,400
Jun 6, 20241,054.001,080.501,050.001,070.001,053.456,388,000
Jun 5, 20241,061.501,064.001,036.001,039.501,023.423,940,400
Jun 4, 20241,090.001,105.001,060.501,072.501,055.914,640,100
Jun 3, 20241,071.501,114.501,070.501,097.501,080.536,145,200
May 31, 20241,035.001,073.001,033.501,073.001,056.409,659,200
May 30, 20241,020.001,032.501,010.501,029.501,013.584,453,600
May 29, 20241,035.001,051.501,033.501,037.001,020.963,506,900
May 28, 20241,028.501,043.501,026.001,029.501,013.582,736,400
May 27, 20241,023.501,029.001,017.001,026.501,010.622,114,300
May 24, 20241,010.501,024.50997.101,016.501,000.783,637,000
May 23, 20241,030.001,033.00999.201,020.001,004.225,937,000
May 22, 20241,058.001,061.001,034.001,034.001,018.014,040,300
May 21, 20241,044.501,056.001,040.001,050.501,034.254,873,800
May 20, 20241,017.501,045.501,017.501,041.501,025.395,883,800
May 17, 2024995.001,009.00987.501,007.50991.925,531,000
May 16, 20241,023.001,025.50983.00987.00971.737,565,100
May 15, 20241,039.501,059.501,008.001,023.501,007.6711,256,300
May 14, 20241,084.001,090.001,044.001,083.001,066.257,516,500
May 13, 20241,059.001,071.001,048.501,065.501,049.024,309,000
May 10, 20241,051.001,068.001,046.001,066.501,050.014,855,700
May 9, 20241,029.001,035.001,024.501,029.001,013.092,883,500
May 8, 20241,045.001,046.001,017.001,023.001,007.183,825,300
May 7, 20241,053.501,056.001,021.501,035.001,018.994,347,200
May 2, 20241,032.501,056.001,030.001,049.001,032.784,397,400
May 1, 20241,053.001,064.501,037.501,053.001,036.713,890,300
Apr 30, 20241,060.001,078.001,048.501,074.501,057.885,911,000
Apr 26, 20241,033.001,051.501,028.001,048.001,031.7910,564,500
Apr 25, 20241,043.501,053.001,019.501,022.501,006.693,987,800
Apr 24, 20241,038.001,057.501,034.001,045.501,029.334,074,500
Apr 23, 20241,034.001,045.501,029.001,030.001,014.073,508,700
Apr 22, 20241,030.501,049.501,012.501,023.001,007.184,739,000
Apr 19, 20241,022.001,045.001,013.501,024.001,008.167,509,000
Apr 18, 20241,000.001,033.00996.901,022.501,006.694,395,600
Apr 17, 20241,048.001,050.00999.201,015.50999.796,096,000
Apr 16, 20241,080.001,081.001,031.501,037.501,021.455,097,700
Apr 15, 20241,080.001,093.001,065.001,089.501,072.653,711,500
Apr 12, 20241,093.001,095.001,076.501,081.501,064.774,231,600
Apr 11, 20241,050.001,093.001,049.001,087.001,070.195,117,900
Apr 10, 20241,061.001,071.001,056.501,059.001,042.623,456,500
Apr 9, 20241,062.001,066.001,054.501,061.501,045.082,995,500
Apr 8, 20241,051.001,061.001,037.501,061.001,044.593,753,200
Apr 5, 20241,019.001,048.001,013.001,041.001,024.905,364,300
Apr 4, 20241,049.001,056.501,036.501,041.001,024.905,182,900
Apr 3, 20241,050.001,073.001,028.501,033.501,017.527,736,300
Apr 2, 20241,020.001,031.001,011.001,026.001,010.136,214,500
Apr 1, 20241,048.001,048.00990.801,012.00996.356,656,300
Mar 29, 20241,040.001,052.001,024.501,044.001,027.851,933,500
Mar 28, 2024 16.00 Dividend
Mar 28, 20241,018.501,044.001,012.501,033.001,017.024,253,400
Mar 27, 20241,036.001,056.501,033.001,039.501,007.675,112,200
Mar 26, 20241,063.001,064.001,013.001,040.501,008.645,096,400
Mar 25, 20241,050.001,063.001,042.501,054.001,021.733,938,300
Mar 22, 20241,057.501,063.501,038.501,046.001,013.975,667,400
Mar 21, 20241,062.501,064.001,040.501,056.001,023.665,758,000
Mar 19, 20241,027.001,061.501,026.001,053.001,020.765,228,100
Mar 18, 20241,034.501,043.001,020.501,023.50992.165,143,200
Mar 15, 20241,008.501,037.501,007.001,025.00993.618,901,100
Mar 14, 2024979.401,004.50972.50993.40962.987,354,600
Mar 13, 2024973.00987.40955.50964.40934.875,373,900
Mar 12, 2024957.80973.70942.80972.00942.245,548,100

Related Tickers

5020.T ENEOS Holdings, Inc.
795.20
+1.90%
 
RIGDl.XC
 
DCC.L DCC plc
5,280.00
+0.38%
 
SUN Sunoco LP
58.02
-0.38%
 
PSX Phillips 66
124.29
+0.60%
 
MPC Marathon Petroleum Corporation
137.33
+1.94%