Idemitsu Kosan Co.Ltd Recent Share Price (TSE:5019)

TSE:5019 - Idemitsu Kosan Co Ltd Idemitsu Kosan Co.Ltd
Sector: Energy, Industry: Oil & Gas Refining & Marketing

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Jan 2023	JPY	609	616	606	611	611	+4 (+0.66%)	3,633,500
12 Jan 2023	JPY	603	610	603	607	607	+4 (+0.66%)	2,969,500
11 Jan 2023	JPY	595.2	605	593.8	603	603	+10.4 (+1.75%)	2,603,000
10 Jan 2023	JPY	598.2	603	592.4	592.6	592.6	-4.2 (-0.70%)	6,447,500
6 Jan 2023	JPY	595.4	603	594.2	596.8	596.8	+3.4 (+0.57%)	4,312,500
5 Jan 2023	JPY	592	602	587.4	593.4	593.4	-4.8 (-0.80%)	3,988,000
4 Jan 2023	JPY	601	607	598.2	598.2	598.2	-15.8 (-2.57%)	6,304,500
30 Dec 2022	JPY	623	625	614	614	614	-10 (-1.60%)	3,214,500
29 Dec 2022	JPY	618	625	615	624	624	+2 (+0.32%)	2,945,500
28 Dec 2022	JPY	625	626	620	622	622	-3 (-0.48%)	2,046,000
27 Dec 2022	JPY	624	626	621	625	625	+3 (+0.48%)	1,835,500
26 Dec 2022	JPY	617	622	617	622	622	+17 (+2.81%)	2,780,000
23 Dec 2022	JPY	604	608	602	605	605	-2 (-0.33%)	2,940,500
22 Dec 2022	JPY	611	611	603	607	607	+4 (+0.66%)	3,491,000
21 Dec 2022	JPY	611	620	603	603	603	-4 (-0.66%)	4,492,500
20 Dec 2022	JPY	616	620	603	607	607	-3 (-0.49%)	6,048,500
19 Dec 2022	JPY	612	614	606	610	610	-9 (-1.45%)	3,762,500
16 Dec 2022	JPY	624	626	617	619	619	-9 (-1.43%)	4,616,500
15 Dec 2022	JPY	621	628	621	628	628	+4 (+0.64%)	2,173,000
14 Dec 2022	JPY	619	624	617	624	624	+10 (+1.63%)	3,150,500
13 Dec 2022	JPY	622	627	614	614	614	-1 (-0.16%)	5,194,500
12 Dec 2022	JPY	613	617	612	615	615	+2 (+0.33%)	3,130,000
9 Dec 2022	JPY	605	621	605	613	613	-5 (-0.81%)	7,025,500
8 Dec 2022	JPY	623	628	618	618	618	-5 (-0.80%)	6,240,500
7 Dec 2022	JPY	628	631	623	623	623	-4 (-0.64%)	5,058,500
6 Dec 2022	JPY	626	633	626	627	627	-2 (-0.32%)	3,518,500
5 Dec 2022	JPY	626	633	625	629	629	+4 (+0.64%)	5,063,000
2 Dec 2022	JPY	636	637	623	625	625	-19 (-2.95%)	6,268,000
1 Dec 2022	JPY	646	650	643	644	644	-4 (-0.62%)	4,497,500
30 Nov 2022	JPY	648	648	640	648	648	+4 (+0.62%)	10,116,500