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
22 May 2018	JPY	824	826	810	814	814	-3 (-0.37%)	2,162,000
21 May 2018	JPY	810	819	803	817	817	+4 (+0.49%)	2,636,000
18 May 2018	JPY	791	818	785	813	813	+27 (+3.44%)	4,826,000
17 May 2018	JPY	798	806	782	786	786	-5 (-0.63%)	3,698,000
16 May 2018	JPY	785	795	777	791	791	-29 (-3.54%)	5,697,000
15 May 2018	JPY	806	823	797	820	820	+19 (+2.37%)	3,436,000
14 May 2018	JPY	798	805	788	801	801	-4 (-0.50%)	2,619,500
11 May 2018	JPY	808	815	803	805	805	-7 (-0.86%)	2,877,000
10 May 2018	JPY	813	820	804	812	812	+24 (+3.05%)	3,685,500
9 May 2018	JPY	805	806	785	788	788	-6 (-0.76%)	3,728,500
8 May 2018	JPY	811	817	791	794	794	-22 (-2.70%)	3,894,500
7 May 2018	JPY	827	829	811	816	816	-2 (-0.24%)	3,686,000
4 May 2018	JPY	818	818	818	818	818	0.0 (0.0%)	0
3 May 2018	JPY	818	818	818	818	818	0.0 (0.0%)	0
2 May 2018	JPY	841	844	815	818	818	-49 (-5.65%)	3,960,000
1 May 2018	JPY	850	874	842	867	867	+10 (+1.17%)	3,367,000
30 Apr 2018	JPY	857	857	857	857	857	0.0 (0.0%)	0
27 Apr 2018	JPY	851	857	847	857	857	+19 (+2.27%)	3,941,500
26 Apr 2018	JPY	849	857	833	838	838	-2 (-0.24%)	3,320,500
25 Apr 2018	JPY	840	845	830	840	840	-9 (-1.06%)	2,687,000
24 Apr 2018	JPY	829	850	827	849	849	+32 (+3.92%)	3,117,500
23 Apr 2018	JPY	813	824	812	817	817	+2 (+0.25%)	1,525,000
20 Apr 2018	JPY	798	817	798	815	815	+6 (+0.74%)	3,184,000
19 Apr 2018	JPY	793	814	790	809	809	+32 (+4.12%)	4,429,000
18 Apr 2018	JPY	768	779	760	777	777	+9 (+1.17%)	2,682,000
17 Apr 2018	JPY	765	777	760	768	768	+5 (+0.66%)	2,355,000
16 Apr 2018	JPY	779	779	758	763	763	-9 (-1.17%)	2,581,500
13 Apr 2018	JPY	762	775	756	772	772	+11 (+1.45%)	2,429,500
12 Apr 2018	JPY	779	779	760	761	761	-15 (-1.93%)	2,572,500
11 Apr 2018	JPY	783	785	771	776	776	+14 (+1.84%)	4,018,000