Idemitsu Kosan Co Ltd (PK) Historical Data - IDKOF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Idemitsu Kosan Co Ltd (PK) (IDKOF)
Idemitsu Kosan Co Ltd (PK) (IDKOF) Historical

Idemitsu Kosan Co Ltd (PK) (IDKOF)

6.74

0.00

(0.00%)

Closed July 24 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0.24	3.69230769231	6.5	6.764	6.5	335	6.66734328	CS
12	0.04	0.597014925373	6.7	6.93	6.38	291	6.77526513	CS
26	1.109	19.6945480376	5.631	7.44	5.45	524	6.6261717	CS
52	2.72559994	67.8955734173	4.01440006	7.44	4.01440006	638	5.89799746	CS
156	2.12379993	46.0075364541	4.61620007	7.44	4.01440006	1849	5.14336303	CS
260	1.55649112	30.0277506229	5.18350888	7.44	4.01440006	2075	4.8370591	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721770140	6.74	0	0.00	6.74	6.74	6.74	0
1721683740	6.74	0	0.00	6.74	6.74	6.74	0
1721424540	6.74	0	0.00	6.74	6.74	6.74	0
1721338140	6.74	0	0.00	6.74	6.74	6.74	0
1721251740	6.74	0	0.00	6.74	6.74	6.74	0
1721165340	6.74	0	0.00	6.74	6.74	6.74	0
1721078940	6.74	-0.02	-0.35	6.74	6.74	6.74	730
1720818600	6.764	0	0.00	6.764	6.764	6.764	0
1720732200	6.764	0	0.00	6.764	6.764	6.764	0
1720645800	6.764	0	0.00	6.764	6.764	6.764	0
1720559400	6.764	0	0.00	6.764	6.764	6.764	0
1720473000	6.764	0	0.00	6.764	6.764	6.764	0
1720213800	6.764	0	0.00	6.764	6.764	6.764	0
1720041000	6.764	0.21	3.27	6.764	6.764	6.764	110
1719955200	6.55	0	0.00	6.55	6.55	6.55	0
1719868800	6.55	0	0.00	6.55	6.55	6.55	0
1719609600	6.55	0	0.00	6.55	6.55	6.55	0
1719523200	6.55	0.05	0.77	6.55	6.55	6.55	400
1719437040	6.5	0.12	1.88	6.5	6.5	6.5	100
1719350880	6.38	0	0.00	6.38	6.38	6.38	0
1719264480	6.38	0	0.00	6.38	6.38	6.38	0
1719005280	6.38	0	0.00	6.38	6.38	6.38	0
1718918880	6.38	0	0.00	6.38	6.38	6.38	0
1718746080	6.38	0	0.00	6.38	6.38	6.38	0
1718659680	6.38	-0.49	-7.13	6.38	6.38	6.38	100
1718400480	6.87	0	0.00	6.87	6.87	6.87	0
1718314080	6.87	0	0.00	6.87	6.87	6.87	0
1718227680	6.87	0	0.00	6.87	6.87	6.87	0
1718141280	6.87	0	0.00	6.87	6.87	6.87	0
1718054880	6.87	0.01	0.15	6.87	6.87	6.87	100
1717795800	6.86	0	0.00	6.86	6.86	6.86	1
1717709400	6.86	-0.05	-0.72	6.86	6.86	6.86	240
1717622940	6.91	0	0.00	6.91	6.91	6.91	0
1717536540	6.91	0	0.00	6.91	6.91	6.91	0
1717450140	6.91	-0.02	-0.29	6.91	6.91	6.91	150
1717190940	6.93	0	0.00	6.93	6.93	6.93	0
1717104540	6.93	0	0.00	6.93	6.93	6.93	0
1717018140	6.93	0	0.00	6.93	6.93	6.93	0
1716931740	6.93	0	0.00	6.93	6.93	6.93	0
1716586140	6.93	0	0.00	6.93	6.93	6.93	0
1716499740	6.93	0	0.00	6.93	6.93	6.93	0
1716413340	6.93	0	0.00	6.93	6.93	6.93	0
1716326940	6.93	0	0.00	6.93	6.93	6.93	0
1716240540	6.93	0	0.00	6.93	6.93	6.93	0
1715981340	6.93	0	0.00	6.93	6.93	6.93	0
1715894940	6.93	0	0.00	6.93	6.93	6.93	0
1715808540	6.93	0	0.00	6.93	6.93	6.93	0
1715722140	6.93	0.23	3.43	6.93	6.93	6.93	1000
1715635740	6.7	0	0.00	6.7	6.7	6.7	0
1715376540	6.7	0	0.00	6.7	6.7	6.7	0
1715290140	6.7	0	0.00	6.7	6.7	6.7	0
1715203740	6.7	0	0.00	6.7	6.7	6.7	0
1715117340	6.7	0.01	0.08	6.7	6.7	6.7	275
1715031000	6.6945	0	0.00	6.6945	6.6945	6.6945	0
1714771800	6.6945	0	0.00	6.6945	6.6945	6.6945	0
1714685400	6.6945	0	0.00	6.6945	6.6945	6.6945	0
1714599000	6.6945	0	0.00	6.6945	6.6945	6.6945	0
1714512600	6.6945	0	0.00	6.6945	6.6945	6.6945	0
1714426020	6.6945	0	0.00	6.6945	6.6945	6.6945	0
1714166820	6.6945	0	0.00	6.6945	6.6945	6.6945	0
1714080420	6.6945	0	0.00	6.6945	6.6945	6.6945	0
1713994020	6.6945	-0.19	-2.70	6.6945	6.6945	6.6945	793

Idemitsu Kosan (PK)

Amundi MSCI Pacific Ex J...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions