Idemitsu Kosan Co. Ltd (OP: IDKOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2024 | 6.778 | 6.778 | 6.778 | 6.778 | 120 | -0.15(-2.16%) |
| Mar 27, 2024 | 6.928 | 6.950 | 6.928 | 6.928 | 285 | -0.07(-1.03%) |
| Mar 26, 2024 | 7.290 | 7.290 | 7.000 | 7.000 | 744 | +0.55(+8.48%) |
| Mar 13, 2024 | 6.453 | 3 | -0.39(-5.66%) | |||
| Mar 12, 2024 | 6.840 | 6.840 | 6.630 | 6.840 | 2,309 | +0.17(+2.60%) |
| Mar 08, 2024 | 6.667 | 0 | -0.11(-1.67%) | |||
| Mar 07, 2024 | 6.780 | 6.780 | 6.780 | 6.780 | 220 | +0.20(+3.01%) |
| Mar 05, 2024 | 6.582 | 0 | +0.34(+5.48%) | |||
| Feb 28, 2024 | 6.240 | 0 | -0.26(-4.00%) | |||
| Feb 26, 2024 | 6.500 | 47 | +0.48(+7.97%) | |||
| Feb 23, 2024 | 6.180 | 6.180 | 6.020 | 6.020 | 2,250 | -0.03(-0.50%) |
| Feb 15, 2024 | 6.050 | 0 | +0.57(+10.36%) | |||
| Feb 12, 2024 | 5.482 | 41 | +0.03(+0.59%) | |||
| Feb 06, 2024 | 5.450 | 0 | -0.18(-3.21%) | |||
| Jan 29, 2024 | 5.631 | 0 | +0.18(+3.32%) | |||
| Jan 23, 2024 | 5.450 | 0 | +0.04(+0.74%) | |||
| Jan 16, 2024 | 5.410 | 0 | -0.51(-8.61%) | |||
| Jan 12, 2024 | 5.920 | 5.920 | 5.920 | 5.920 | 645 | +0.54(+10.04%) |
| Jan 09, 2024 | 5.380 | 0 | +0.01(+0.19%) | |||
| Jan 08, 2024 | 5.535 | 5.535 | 5.370 | 5.370 | 4,503 | -0.17(-3.16%) |
| Jan 05, 2024 | 5.545 | 5.545 | 5.545 | 5.545 | 200 | +0.29(+5.62%) |
| Jan 04, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 222 | -0.32(-5.75%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.