Breaking News

Idemitsu Kosan Co Ltd (5019)

	Symbol	Exchange	Currency
	5019	Tokyo	JPY	Delayed
	IDKOY	OTC Markets	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

3,450.0 +25.0 +0.73%

07:00:00 - Closed. Currency in JPY ( Disclaimer )

Type: Equity

Market: Japan

ISIN: JP3142500002

Volume: 773,500
Bid/Ask: 3,445.0 / 3,460.0
Day's Range: 3,435.0 - 3,475.0

Overview
Profile
Historical Data
Index Component

5019 Historical Data

Get free historical data for 5019. You'll find the closing price, open, high, low, change and %change of the Idemitsu Kosan Co Ltd Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
May 25, 2022	3,450.0	3,450.0	3,475.0	3,435.0	773.50K	0.73%
May 24, 2022	3,425.0	3,480.0	3,485.0	3,420.0	987.30K	0.00%
May 23, 2022	3,425.0	3,495.0	3,495.0	3,425.0	1.06M	-1.86%
May 20, 2022	3,490.0	3,405.0	3,500.0	3,385.0	1.21M	2.65%
May 19, 2022	3,400.0	3,320.0	3,420.0	3,300.0	1.75M	-2.86%
May 18, 2022	3,500.0	3,440.0	3,505.0	3,430.0	1.29M	2.19%
May 17, 2022	3,425.0	3,500.0	3,540.0	3,425.0	1.29M	0.29%
May 16, 2022	3,415.0	3,480.0	3,505.0	3,410.0	1.67M	-2.98%
May 13, 2022	3,520.0	3,455.0	3,620.0	3,420.0	2.08M	2.03%
May 12, 2022	3,450.0	3,415.0	3,525.0	3,405.0	1.49M	2.99%
May 11, 2022	3,350.0	3,385.0	3,395.0	3,230.0	1.61M	-3.04%
May 10, 2022	3,455.0	3,550.0	3,565.0	3,390.0	1.59M	-4.43%
May 09, 2022	3,615.0	3,565.0	3,620.0	3,555.0	992.90K	0.42%
May 06, 2022	3,600.0	3,580.0	3,660.0	3,540.0	1.60M	4.65%
May 02, 2022	3,440.0	3,300.0	3,455.0	3,300.0	840.80K	1.03%
Apr 28, 2022	3,405.0	3,350.0	3,415.0	3,335.0	876.40K	2.10%
Apr 27, 2022	3,335.0	3,325.0	3,385.0	3,325.0	1.03M	0.00%
Apr 26, 2022	3,335.0	3,335.0	3,365.0	3,285.0	937.40K	-0.30%
Apr 25, 2022	3,345.0	3,370.0	3,420.0	3,345.0	654.30K	-2.90%

Highest: 3,660.0

Lowest: 3,230.0

Difference: 430.0

Average: 3,441.1

Change %: 0.1

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

5019 Comments

Write your thoughts about Idemitsu Kosan Co Ltd

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	1,961.74	-16.53	-0.84%
NSE All Share	52,591.41	+641.77	+1.24%
US 30	32,098.7	+170.1	+0.53%
US 500	3,971.1	+29.6	+0.75%
FTSE 100	7,522.75	+38.40	+0.51%
DAX	14,007.93	+88.18	+0.63%
South Africa Top 40	61,176.02	-0.91	0.00%

Brent Oil	111.49	+0.02	+0.02%
Crude Oil WTI	110.74	+0.97	+0.88%
Gold	1,852.00	-13.40	-0.72%
Silver	21.980	-0.083	-0.38%
Copper	4.2692	-0.0358	-0.83%
London Cocoa	1,706.00	-26.00	-1.50%
London Wheat	331.20	-5.30	-1.57%

USD/NGN	415.180	+0.500	+0.12%
EUR/USD	1.0682	+0.0002	+0.02%
GBP/USD	1.2577	+0.0013	+0.10%
EUR/NGN	442.620	-1.820	-0.41%
USD/CAD	1.2817	+0.0002	+0.02%
GBP/JPY	160.06	+0.11	+0.07%
AUD/USD	0.7086	-0.0006	-0.09%

Access Bank	10.00	+0.00	+0.00%
Zenith Bank	23.60	-0.45	-1.88%
UBA	7.65	-0.20	-2.52%
FBN Holdings	10.55	-1.00	-8.66%
Guaranty Trust Holding	22.35	-0.60	-2.61%
Sterling Bank	1.600	0.000	0.00%
Dangote Cement	293.30	-3.70	-1.25%

Recent Quotes

	Name	Price	Chg.	Chg. %
	5019	3,450.0	+25.0	+0.73%

Market Movers

Name	Last	Chg. %	Vol.
UAC Of Nigeria	12.00	+1.18%	48.14M
UBA	7.65	-2.52%	30.52M
Access Holdings	9.70	-3.52%	29.63M
FBN Holdings	10.55	-8.66%	29.28M
Zenith Bank	23.60	-1.88%	14.64M
Guaranty Trust Holding	22.35	-2.61%	13.98M
Airtel Africa	1,607.00	+9.39%	402.80K

Name	Last	Chg. %	Vol.
Skyway Aviation Handling Company	7.70	+10.00%	0.13K
Industrial Medical Gases Nigeria	11.00	+10.00%	170.21K
Global Spectrum Energy Services	3.04	+9.75%	0.04K
Capital Hotel	3.73	+9.71%	0.10K
Chams	0.22	+9.52%	6.37M
Airtel Africa	1,607.00	+9.39%	402.80K
Prestige	0.44	+7.32%	3.13K

Name	Last	Chg. %	Vol.
Champion Brew	3.42	-10.00%	304.54K
McNichols	1.98	-10.00%	391.18K
Nigerian Breweries	69.30	-10.00%	37.09K
Okomu Oil Palm	193.50	-10.00%	868.21K
BUA Cement	66.85	-9.97%	236.35K
PZ Cussons Nigeria	11.90	-9.92%	2.98M
Julius Berger	27.50	-9.84%	399.31K