|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1,449.00 JPY | +1.61% |
|
+7.77% | +22.49% |
| 02-04 | Idemitsu and partners to build natural graphite anode supply chain | RE |
| 01-30 | Idemitsu to build pilot solid-electrolyte plant for Toyota's EVs | RE |
Quotes 5-day view: Idemitsu Kosan Co.,Ltd.
Delayed Quote Japan Exchange
| 04/02/2026 | 05/02/2026 | 06/02/2026 | 09/02/2026 | 10/02/2026 | |
|---|---|---|---|---|---|
| Last | 1,408.00 ¥ | 1,391.00 ¥ | 1,419.00 ¥ | 1,426.00 ¥ | 1,449.00 ¥ |
| Volume | 4,579,500 | 5,342,000 | 3,728,000 | 4,799,700 | 4,484,200 |
| Change | +4.72% | -1.21% | +2.01% | +0.49% | +1.61% |
| Opening | 1,354.00 ¥ | 1,416.00 ¥ | 1,379.00 ¥ | 1,449.00 ¥ | 1,438.00 ¥ |
| High | 1,422.00 ¥ | 1,430.50 ¥ | 1,423.50 ¥ | 1,455.00 ¥ | 1,456.50 ¥ |
| Low | 1,344.50 ¥ | 1,387.00 ¥ | 1,378.00 ¥ | 1,420.50 ¥ | 1,434.00 ¥ |
Performance
| 1 day | +1.61% | ||
| 1 week | +7.77% | ||
| Current month | +10.91% | ||
| 1 month | +19.60% | ||
| 3 months | +32.33% | ||
| 6 months | +45.76% | ||
| Current year | +22.49% | ||
| 1 year | +38.79% | ||
| 3 years | +132.58% | ||
| 5 years | +170.23% | ||
| 10 years | +325.68% |
Volumes
marketsDaily volume
4,484,200
Estimated daily volume
4,484,200
Avg. Volume 20 sessions
3,816,520
Daily volume ratio
1.17
Avg. Volume 20 sessions JPY
5,530,137,480
Avg. Volume 20 sessions USD
36,001,194.99
Record volume 1
165,506,000
Record volume 2
91,661,000
Record volume 3
69,722,000
Capital turnover ratio
0
Float rotation
0
Basic data
Capitalization (JPY)
1,774,498,071,196
Capitalization (USD)
11,507,321,837
Net sales (JPY)
9,190,225,000,000
Net sales (USD)
59,597,064,965
Number of employees
13,814
Sales / Employee (JPY)
665,283,408
Sales / Employee (USD)
4,314,251
Free-Float
66.63 %
Free-Float capitalization (JPY)
1,344,579,315,763
Free-Float capitalization (USD)
8,719,370,944
Average Daily Capital Traded
0.31%
Indicators
Moving average 5 days
1,418.6
Moving average 20 days
1,308.78
Moving average 50 days
1,225.92
Moving average 100 days
1,144.5
Price spread / (MMA5)
-2.10%
Price spread / (MMA20)
-9.68%
Price spread / (MMA50)
-15.40%
Price spread / (MMA100)
-21.01%
STIM
RSI 9 days
79.05
RSI 14 days
76.78
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.61% | +7.77% | +38.79% | +132.58% | 11.51B | |
| +1.06% | -0.20% | +91.96% | +73.92% | 35.77B | |
| -0.93% | +5.55% | +53.07% | +4.02% | 10.61B | |
| +0.98% | -5.54% | +56.66% | +163.61% | 9.47B | |
| +0.99% | +5.15% | -15.34% | -84.83% | 4.9B | |
| -2.32% | -1.56% | +64.71% | +40.51% | 4.67B | |
| +2.50% | +0.61% | +34.43% | +17.99% | 4.01B | |
| -0.49% | +5.85% | +64.92% | +261.38% | 3.77B | |
| -0.24% | -0.16% | +19.32% | +15.49% | 3.4B | |
| -2.18% | +3.68% | +25.58% | -29.57% | 2.43B | |
| Average | +0.10% | +3.34% | +43.41% | +59.51% | 9.05B | |
| Weighted average by Cap. | +0.57% | +2.60% | +61.55% | +72.60% |
Historical Quotes: Idemitsu Kosan Co.,Ltd.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
dee198b9.h7LEeKDm_fTvgsdI_IDvS3DK16HxZdL4NKjIWBmotAY.1uW3He6Om7za8JQFyOrCekOJp9muKb-afZ6cLUnC0yv34Ysf2t7Enb3PoA
| Date | Price | Volume | Total |
|---|---|---|---|
| 14:30:00 | 1,449.00 | 1,594,000 | 4,484,200 |
| 14:24:59 | 1,448.00 | 100 | 2,890,200 |
| 14:24:59 | 1,447.00 | 700 | 2,890,100 |
| 14:24:58 | 1,447.50 | 100 | 2,889,400 |
| 14:24:58 | 1,447.50 | 100 | 2,889,300 |
| 14:24:58 | 1,447.50 | 100 | 2,889,200 |
| 14:24:58 | 1,448.00 | 100 | 2,889,100 |
| 14:24:56 | 1,447.50 | 400 | 2,889,000 |
| 14:24:55 | 1,448.00 | 100 | 2,888,600 |
| 14:24:55 | 1,447.50 | 100 | 2,888,500 |
Course Extremes
| 1 week | 1,378 |  | 1,456.5 |
| 1 month | 1,229 | | 1,456.5 |
| Current year | 1,174 | | 1,456.5 |
| 1 year | 799.1 | | 1,456.5 |
| 3 years | 541.6 | | 1,456.5 |
| 5 years | 504 | | 1,456.5 |
| 10 years | 328 | | 1,456.5 |
Monthly variations
Annual variations
| 2026 | +22.49% | ||
| 2025 | +14.24% | ||
| 2024 | +34.92% | ||
| 2023 | +25.00% | ||
| 2022 | +4.53% | ||
| 2021 | +29.38% | ||
| 2020 | -25.08% | ||
| 2019 | -16.07% | ||
| 2018 | -20.22% | ||
| 2017 | +45.73% | ||
| 2016 | +60.22% | ||
| 2015 | -3.00% | ||
| 2014 | -16.51% | ||
| 2013 | +27.97% | ||
| 2012 | -5.79% | ||
| 2011 | -7.89% | ||
| 2010 | +59.63% | ||
| 2009 | -5.26% | ||
| 2008 | -51.90% | ||
| 2007 | -1.09% | ||
| 2006 | +11.23% |
- Stock Market
- Equities
- 5019 Stock
- Quotes Idemitsu Kosan Co.,Ltd.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition