Idemitsu Kosan Co(IDKOF)
$8.13-0.18 (-2.22%)
IDKOF
Idemitsu Kosan Co historical prices
$8.13
At close:-0.18 (-2.22%)
Idemitsu Kosan Co (IDKOF) Historical Prices
12 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.13 | 8.39 | 7.87 | 8.13 | 8.13 | -2.22% | 0 | 0.00 |
| Nov 12, 2026 | 8.32 | 8.63 | 8.00 | 8.32 | 8.32 | -3.31% | 0 | 0.00 |
| Nov 11, 2026 | 8.60 | 8.88 | 8.32 | 8.60 | 8.60 | +4.43% | 0 | 0.00 |
| Nov 10, 2026 | 8.24 | 8.51 | 7.96 | 8.24 | 8.24 | +4.44% | 0 | 0.00 |
| Nov 09, 2026 | 8.07 | 8.26 | 7.87 | 8.07 | 8.07 | +2.28% | 0 | 0.00 |
| Nov 06, 2026 | 7.89 | 8.12 | 7.65 | 7.89 | 7.89 | -8.69% | 0 | 0.00 |
| Nov 05, 2026 | 8.64 | 8.92 | 8.35 | 8.64 | 8.64 | -8.43% | 0 | 0.00 |
| Nov 04, 2026 | 9.43 | 9.61 | 9.25 | 9.43 | 9.43 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 9.43 | 9.61 | 9.25 | 9.43 | 9.43 | -0.05% | 0 | 0.00 |
| Nov 02, 2026 | 9.44 | 9.58 | 9.29 | 9.44 | 9.44 | -1.67% | 0 | 0.00 |
| Oct 30, 2026 | 9.60 | 10.01 | 9.18 | 9.60 | 9.60 | -0.93% | 0 | 0.00 |
| Oct 29, 2026 | 9.69 | 10.16 | 9.21 | 9.69 | 9.69 | -0.15% | 0 | 0.00 |
| Oct 28, 2026 | 9.70 | 10.17 | 9.23 | 9.70 | 9.70 | -3.00% | 0 | 0.00 |
| Oct 27, 2026 | 10.00 | 10.47 | 9.53 | 10.00 | 10.00 | -1.86% | 0 | 0.00 |
| Oct 26, 2026 | 10.19 | 10.85 | 9.53 | 10.19 | 10.19 | +3.66% | 0 | 0.00 |
| Oct 23, 2026 | 9.83 | 10.28 | 9.38 | 9.83 | 9.83 | -0.20% | 0 | 0.00 |
| Oct 22, 2026 | 9.85 | 10.32 | 9.38 | 9.85 | 9.85 | -0.66% | 0 | 0.00 |
| Oct 21, 2026 | 9.92 | 10.33 | 9.50 | 9.92 | 9.92 | +0.05% | 0 | 0.00 |
| Oct 20, 2026 | 9.91 | 10.35 | 9.47 | 9.91 | 9.91 | +1.28% | 0 | 0.00 |
| Oct 19, 2026 | 9.79 | 10.26 | 9.31 | 9.79 | 9.79 | +0.10% | 0 | 0.00 |
| Oct 16, 2026 | 9.78 | 10.21 | 9.34 | 9.78 | 9.78 | -0.76% | 0 | 0.00 |
| Oct 15, 2026 | 9.85 | 10.30 | 9.40 | 9.85 | 9.85 | -0.56% | 0 | 0.00 |
| Oct 14, 2026 | 9.91 | 10.36 | 9.45 | 9.91 | 9.91 | +0.81% | 0 | 0.00 |
| Oct 13, 2026 | 9.83 | 10.29 | 9.36 | 9.83 | 9.83 | +3.15% | 0 | 0.00 |
| Oct 12, 2026 | 9.53 | 10.01 | 9.04 | 9.53 | 9.53 | -0.57% | 0 | 0.00 |
| Oct 09, 2026 | 9.58 | 10.01 | 9.15 | 9.58 | 9.58 | -0.47% | 0 | 0.00 |
| Oct 08, 2026 | 9.63 | 9.95 | 9.30 | 9.63 | 9.63 | -0.82% | 0 | 0.00 |
| Oct 07, 2026 | 9.71 | 10.18 | 9.23 | 9.71 | 9.71 | +0.21% | 0 | 0.00 |
| Oct 06, 2026 | 9.69 | 10.16 | 9.21 | 9.69 | 9.69 | +0.26% | 0 | 0.00 |
| Oct 05, 2026 | 9.66 | 10.12 | 9.20 | 9.66 | 9.66 | -2.82% | 0 | 0.00 |
| Oct 02, 2026 | 9.94 | 10.38 | 9.50 | 9.94 | 9.94 | +0.61% | 0 | 0.00 |
| Oct 01, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -4.45% | 1,000 | 49.41 |
| Sep 30, 2026 | 10.34 | 10.80 | 9.88 | 10.34 | 10.34 | -0.24% | 0 | 0.00 |
| Sep 29, 2026 | 10.37 | 10.85 | 9.88 | 10.37 | 10.37 | -4.29% | 0 | 0.00 |
| Sep 28, 2026 | 10.95 | 11.89 | 10.00 | 10.95 | 10.83 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 10.95 | 11.89 | 10.00 | 10.95 | 10.83 | +1.34% | 0 | 0.00 |
| Sep 24, 2026 | 10.80 | 11.60 | 10.00 | 10.80 | 10.69 | +0.47% | 0 | 0.00 |
| Sep 23, 2026 | 10.75 | 11.50 | 10.00 | 10.75 | 10.64 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 10.75 | 11.50 | 10.00 | 10.75 | 10.64 | +1.65% | 0 | 0.00 |
| Sep 21, 2026 | 10.58 | 11.15 | 10.00 | 10.58 | 10.46 | -0.14% | 0 | 0.00 |
| Sep 18, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.48 | -4.81% | 100 | 0.98 |
| Sep 17, 2026 | 11.13 | 11.75 | 10.50 | 11.13 | 11.01 | +3.25% | 0 | 0.00 |
| Sep 16, 2026 | 10.78 | 11.45 | 10.10 | 10.78 | 10.66 | +2.62% | 0 | 0.00 |
| Sep 15, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.39 | -0.89% | 0 | 0.00 |
| Sep 14, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.48 | +12.05% | 175 | 1.52 |
| Sep 11, 2026 | 9.46 | 9.92 | 8.99 | 9.46 | 9.36 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 9.46 | 9.92 | 8.99 | 9.46 | 9.36 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 9.46 | 9.92 | 8.99 | 9.46 | 9.36 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 9.46 | 9.92 | 8.99 | 9.46 | 9.36 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 9.46 | 9.92 | 8.99 | 9.46 | 9.36 | 0.00% | 0 | 0.00 |
