Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Idemitsu Kosan Co.,Ltd. IDKOY

Full chart Compare
Set alert

Price alert · IDKOY

All alert types
16.57 USD 0.00 (+0.00%)

Regular-session close

16.00 Day range 16.00
13.70 52-week range 22.79
YTD
+8.66%
1 year
+15.71%

IDKOY price history

IDKOY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202616.0016.0016.0016.00-0.57-3.44%61
Nov 12, 202616.4016.6616.4016.57-0.64-3.72%8,000
Nov 11, 202618.0418.0417.1617.21+0.83+5.07%9,900
Nov 10, 202616.1016.5016.1016.38+0.44+2.76%3,400
Nov 9, 202616.1416.1415.9315.94+0.05+0.31%8,400
Nov 6, 202615.7315.9615.7315.89-1.33-7.72%1,000
Nov 5, 202617.8417.8417.0017.22-1.00-5.49%3,500
Nov 4, 202618.2018.4118.0618.22-0.61-3.24%14,800
Nov 3, 202618.8318.8318.8318.83-0.02-0.11%1,600
Nov 2, 202618.8918.8918.8518.85-1.14-5.70%11,200
Oct 30, 202619.9919.9919.9919.990.000.00%0
Oct 29, 202619.9919.9919.9919.990.000.00%0
Oct 28, 202619.9919.9919.9919.99+0.01+0.05%500
Oct 27, 202619.9819.9819.9819.980.000.00%0
Oct 26, 202619.9819.9819.9819.98+0.24+1.22%600
Oct 23, 202619.7419.7419.7419.740.000.00%0
Oct 22, 202619.7419.7419.7419.740.000.00%0
Oct 21, 202619.7419.7419.7419.740.000.00%0
Oct 20, 202619.7419.7419.7419.74+0.02+0.10%200
Oct 19, 202619.7219.7219.7219.720.000.00%0
Oct 16, 202619.7219.7219.7219.720.000.00%0
Oct 15, 202619.7219.7219.7219.72-0.62-3.05%600
Oct 14, 202620.3420.3420.3420.340.000.00%0
Oct 13, 202620.0021.4920.0020.34+0.34+1.70%800
Oct 12, 202620.0020.0020.0020.00+1.01+5.32%500
Oct 9, 202618.9918.9918.9918.990.000.00%0
Oct 8, 202618.9718.9918.8618.99-0.37-1.91%7,000
Oct 7, 202619.3619.3619.3619.36+0.01+0.05%300
Oct 6, 202619.3519.3519.3519.350.000.00%0
Oct 5, 202619.3019.4319.2419.35+0.88+4.76%1,000
Oct 2, 202619.7619.8418.4718.47-0.96-4.94%400
Oct 1, 202619.4319.4319.4319.43-0.73-3.62%300
Sep 30, 202620.2020.2020.1620.160.000.00%500
Sep 29, 202620.1620.1620.1620.160.000.00%0
Sep 28, 202620.1620.1620.1620.16+0.09+0.45%200
Sep 25, 202620.0720.0720.0720.07-0.84-4.02%500
Sep 24, 202618.3520.9118.3520.91+0.25+1.21%2,100
Sep 23, 202621.5021.6020.2520.66-0.50-2.36%1,800
Sep 22, 202620.8021.1620.1621.16+0.14+0.67%1,400
Sep 21, 202621.6021.6021.0221.02-0.57-2.64%2,200
Sep 18, 202621.5021.5921.5021.59+0.25+1.17%1,300
Sep 17, 202621.3421.3421.3421.340.000.00%0
Sep 16, 202621.4521.5721.3321.34+0.41+1.96%6,800
Sep 15, 202622.0922.0920.7020.93-0.40-1.88%2,300
Sep 14, 202621.0021.3321.0021.33+0.15+0.71%2,400
Sep 11, 202621.4021.4021.0321.18+0.03+0.14%1,000
Sep 10, 202621.4622.7920.4521.15+0.27+1.29%3,800
Sep 9, 202620.8820.8820.8820.880.000.00%0
Sep 8, 202620.7820.8820.7720.88+2.06+10.95%1,700
Sep 4, 202619.9519.9518.8218.82+0.46+2.51%10,800
Sep 3, 202617.8518.3617.8518.36-0.04-0.22%2,200
Sep 2, 202618.4118.4118.4018.40+0.01+0.05%4,000
Sep 1, 202618.5518.5517.6618.39+0.22+1.21%6,100
Aug 31, 202618.0018.1717.9418.17+0.79+4.55%600
Aug 28, 202617.2717.3817.2717.38-1.07-5.80%700
Aug 27, 202618.4518.4518.4518.450.000.00%1,200
Aug 26, 202618.4518.4518.4518.450.000.00%0
Aug 25, 202618.4518.4518.4518.45+0.55+3.07%200
Aug 24, 202617.9017.9017.9017.900.000.00%1,100
Aug 21, 202617.9017.9017.9017.90+2.26+14.45%1,100
Aug 20, 202615.6415.6415.6415.640.000.00%0
Aug 19, 202615.6415.6415.6415.640.000.00%0
Aug 18, 202615.6415.6415.6415.640.000.00%0
Aug 17, 202615.6415.6415.6415.64-1.75-10.06%200
Aug 14, 202617.3917.3917.3917.390.000.00%0

65 days, newest first. Daily bars as drawn on the IDKOY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.