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) (IDKOY)
Idemitsu Kosan Co Ltd (PK) (IDKOY) Historical

IDKOY Idemitsu Kosan Co Ltd (PK)

13.24

-0.13 (-0.97%)

Dec 04 2024 - Closed

Delayed by 15 minutes

IDKOY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 04 2024	13.24	-0.13	-0.97%	13.30	13.30	13.24	300
Dec 03 2024	13.37	-0.55	-3.95%	13.90	13.90	13.37	625
Dec 02 2024	13.92	0.89	6.83%	14.37	14.37	13.92	856
Nov 29 2024	13.03	0.00	0.00%	13.03	13.03	13.03	0
Nov 27 2024	13.03	-1.06	-7.55%	13.03	13.03	13.03	310
Nov 26 2024	14.0936	0.00	0.00%	14.0936	14.0936	14.0936	0
Nov 25 2024	14.0936	0.00	0.00%	14.0936	14.0936	14.0936	0
Nov 22 2024	14.0936	0.14	1.03%	13.10	14.0936	13.10	1,430
Nov 21 2024	13.95	0.81	6.16%	13.95	13.95	13.95	300
Nov 20 2024	13.14	0.18	1.35%	12.50	13.14	12.50	570
Nov 19 2024	12.965	-0.23	-1.74%	12.70	12.978	12.70	4,722
Nov 18 2024	13.195	-0.30	-2.20%	12.43	13.195	12.43	280
Nov 15 2024	13.4923	0.00	0.00%	13.4923	13.4923	13.4923	0
Nov 14 2024	13.4923	0.71	5.55%	13.4923	13.4923	13.4923	287
Nov 13 2024	12.7825	0.00	0.00%	12.7825	12.7825	12.7825	0
Nov 12 2024	12.7825	0.32	2.59%	12.10	12.7825	12.10	910
Nov 11 2024	12.46	-2.00	-13.83%	13.6263	14.25	12.46	659
Nov 08 2024	14.46	1.22	9.20%	13.555	14.46	13.555	739
Nov 07 2024	13.2415	-0.59	-4.27%	13.50	13.50	12.7804	843
Nov 06 2024	13.8325	-0.42	-2.93%	14.00	14.00	13.58	927
Nov 05 2024	14.25	0.39	2.81%	14.10	14.25	14.10	254
Nov 04 2024	13.86	0.26	1.91%	13.86	13.86	13.86	194
Nov 01 2024	13.60	0.00	0.00%	13.60	13.60	13.60	0
Oct 31 2024	13.60	0.03	0.22%	13.60	13.60	13.60	154
Oct 30 2024	13.57	0.27	2.03%	13.03	13.57	13.03	616
Oct 29 2024	13.30	-0.05	-0.40%	13.30	13.30	13.30	147
Oct 28 2024	13.353	0.00	0.00%	13.353	13.353	13.353	0
Oct 25 2024	13.353	-0.25	-1.82%	13.30	13.353	13.025	2,501
Oct 24 2024	13.60	0.00	0.00%	13.60	13.60	13.60	0
Oct 23 2024	13.60	-0.18	-1.31%	13.60	13.60	13.60	174
Oct 22 2024	13.78	-0.27	-1.92%	13.78	13.78	13.78	288
Oct 21 2024	14.0495	-0.30	-2.09%	14.0495	14.0495	14.0495	225
Oct 18 2024	14.35	0.00	0.00%	14.35	14.35	14.35	0
Oct 17 2024	14.35	0.00	0.00%	14.35	14.35	14.35	0
Oct 16 2024	14.35	0.00	0.00%	14.35	14.35	14.35	0
Oct 15 2024	14.35	0.00	0.00%	14.35	14.35	14.35	0
Oct 14 2024	14.35	0.00	0.00%	14.35	14.35	14.35	0
Oct 11 2024	14.35	0.00	0.00%	14.35	14.35	14.35	0
Oct 10 2024	14.35	-0.01	-0.05%	14.35	14.35	14.35	242
Oct 09 2024	14.3575	-0.93	-6.10%	14.3575	14.3575	14.3575	716
Oct 08 2024	15.29	0.99	6.92%	15.426	15.57	14.81	2,393
Oct 07 2024	14.3007	-0.44	-2.98%	14.96	14.96	14.3007	322
Oct 04 2024	14.74	0.42	2.93%	14.80	14.80	14.74	2,174
Oct 03 2024	14.32	0.00	0.00%	14.32	14.32	14.32	0
Oct 02 2024	14.32	0.12	0.85%	14.89	14.89	14.32	800
Oct 01 2024	14.20	0.30	2.16%	14.10	14.20	13.80	2,585
Sep 30 2024	13.90	0.03	0.22%	13.90	13.90	13.90	2,205
Sep 27 2024	13.87	0.00	0.00%	13.87	13.87	13.87	0
Sep 26 2024	13.87	0.24	1.76%	13.87	13.87	13.87	151
Sep 25 2024	13.63	-0.02	-0.15%	13.63	13.63	13.63	135
Sep 24 2024	13.65	0.00	0.00%	13.65	13.65	13.65	0
Sep 23 2024	13.65	0.05	0.37%	13.65	13.65	13.65	615
Sep 20 2024	13.60	0.00	0.00%	13.60	13.60	13.60	0
Sep 19 2024	13.60	-0.40	-2.86%	13.60	13.60	13.60	220
Sep 18 2024	14.00	0.00	0.00%	14.00	14.00	14.00	0
Sep 17 2024	14.00	-0.54	-3.71%	14.00	14.00	14.00	1,310
Sep 16 2024	14.54	0.00	0.00%	14.54	14.54	14.54	0
Sep 13 2024	14.54	0.00	0.00%	14.54	14.54	14.54	0
Sep 12 2024	14.54	0.00	0.00%	14.54	14.54	14.54	0
Sep 11 2024	14.54	-0.06	-0.41%	14.54	14.54	14.54	175
Sep 10 2024	14.60	0.00	0.00%	14.60	14.60	14.60	0
Sep 09 2024	14.60	0.00	0.00%	14.60	14.60	14.60	0
Sep 06 2024	14.60	0.10	0.69%	14.70	14.70	14.60	1,400

Idemitsu Kosan (PK)

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