|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1,360.00 JPY | +1.45% |
|
-0.73% | +14.96% |
| 05-08 | ATOM-X announced that it has received funding from Idemitsu Kosan Co.,Ltd. | CI |
| 05-07 | Vietnam's largest refinery plans crude tenders, has supplies through June | RE |
Quotes 5-day view: Idemitsu Kosan Co.,Ltd.
Delayed Quote Japan Exchange
| 01/05/2026 | 07/05/2026 | 08/05/2026 | Today | |
|---|---|---|---|---|
| Last | 1,370.00 ¥ | 1,370.00 ¥ | 1,340.50 ¥ | 1,360.00 ¥ |
| Volume | 4,688,500 | 6,407,600 | 5,627,400 | 3,701,300 |
| Change | - | 0.00% | -2.15% | +1.45% |
| Opening | 1,348.50 ¥ | 1,349.00 ¥ | 1,370.00 ¥ | 1,328.50 ¥ |
| High | 1,370.00 ¥ | 1,385.00 ¥ | 1,374.50 ¥ | 1,365.50 ¥ |
| Low | 1,325.50 ¥ | 1,339.50 ¥ | 1,326.50 ¥ | 1,323.00 ¥ |
Performance
| 1 day | +1.45% | ||
| 1 week | -0.73% | ||
| Current month | +0.85% | ||
| 1 month | -11.92% | ||
| 3 months | -6.14% | ||
| 6 months | +24.20% | ||
| Current year | +14.96% | ||
| 1 year | +51.31% | ||
| 3 years | +134.16% | ||
| 5 years | +142.17% | ||
| 10 years | +200.49% |
Volumes
marketsDaily volume
3,701,300
Estimated daily volume
3,701,300
Avg. Volume 20 sessions
5,162,555
Daily volume ratio
0.72
Avg. Volume 20 sessions JPY
7,021,074,800
Avg. Volume 20 sessions USD
44,661,056.8
Record volume 1
165,506,000
Record volume 2
91,661,000
Record volume 3
69,722,000
Capital turnover ratio
0
Float rotation
0.01
Basic data
Capitalization (JPY)
1,633,685,904,901
Capitalization (USD)
10,404,052,278
Net sales (JPY)
9,190,225,000,000
Net sales (USD)
58,527,518,086
Number of employees
13,814
Sales / Employee (JPY)
665,283,408
Sales / Employee (USD)
4,236,826
Free-Float
58.53 %
Free-Float capitalization (JPY)
962,140,620,790
Free-Float capitalization (USD)
6,127,347,544
Average Daily Capital Traded
0.43%
Indicators
Moving average 5 days
1,355.4
Moving average 20 days
1,446.02
Moving average 50 days
1,466.04
Moving average 100 days
1,363.64
Price spread / (MMA5)
-0.34%
Price spread / (MMA20)
+6.33%
Price spread / (MMA50)
+7.80%
Price spread / (MMA100)
+0.27%
STIM
RSI 9 days
31.3
RSI 14 days
35.91
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.45% | -0.73% | +51.31% | +134.16% | 10.4B | |
| +2.54% | +4.25% | +98.43% | +130.29% | 45.3B | |
| +0.47% | +4.71% | +112.34% | +78.84% | 13.06B | |
| +0.39% | -4.24% | +92.94% | +262.94% | 10.98B | |
| +1.93% | -2.27% | -10.91% | -74.19% | 5.11B | |
| -2.49% | -8.79% | +56.75% | +61.33% | 4.62B | |
| +2.31% | +2.31% | +10.83% | -1.48% | 3.77B | |
| +3.39% | -3.47% | +23.89% | +32.29% | 3.39B | |
| +2.65% | +0.50% | +55.87% | +38.59% | 3.37B | |
| +0.15% | -3.83% | +252.45% | +204.27% | 3.23B | |
| Average | +1.28% | -1.38% | +74.39% | +86.70% | 10.32B | |
| Weighted average by Cap. | +1.63% | +1.28% | +85.36% | +116.36% |
Historical Quotes: Idemitsu Kosan Co.,Ltd.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
d30f8c66e0fca418f81b9bfa41135d4f.X-_j4vqNlU8JHfxbxPEhRnyGzhc1YcDCBrA2ULGXSTw.D62Q17j41ApcMMwTlrVzKz7_gSJAKpX6Nu97ZufeEAsKvZmwm8D_K0FexA
| Date | Price | Volume | Total |
|---|---|---|---|
| 14:30:00 | 1,360.00 | 1,190,400 | 3,701,300 |
| 14:24:58 | 1,364.00 | 200 | 2,510,900 |
| 14:24:55 | 1,364.00 | 200 | 2,510,700 |
| 14:24:55 | 1,364.00 | 300 | 2,510,500 |
| 14:24:54 | 1,364.00 | 400 | 2,510,200 |
| 14:24:54 | 1,363.00 | 100 | 2,509,800 |
| 14:24:53 | 1,364.00 | 300 | 2,509,700 |
| 14:24:53 | 1,363.50 | 200 | 2,509,400 |
| 14:24:53 | 1,364.00 | 100 | 2,509,200 |
| 14:24:53 | 1,364.00 | 300 | 2,509,100 |
Course Extremes
| 1 week | 1,323 |  | 1,385 |
| 1 month | 1,300 | | 1,580.5 |
| Current year | 1,174 | | 1,671 |
| 1 year | 839 | | 1,671 |
| 3 years | 541.6 | | 1,671 |
| 5 years | 504 | | 1,671 |
| 10 years | 358 | | 1,671 |
Monthly variations
Annual variations
| 2026 | +14.96% | ||
| 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