IDEMITSU KOSAN CO.LTD - Price History
Monthly price history for 5019.T (IDEMITSU KOSAN CO.LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,058 | ¥1,058 |
| April 2024 | ¥1,074 | ¥1,074 |
| March 2024 | ¥1,044 | ¥1,044 |
| February 2024 | ¥933 | ¥948 |
| January 2024 | ¥811 | ¥824 |
| December 2023 | ¥756 | ¥768 |
| November 2023 | ¥799 | ¥811 |
| October 2023 | ¥673 | ¥684 |
| September 2023 | ¥677 | ¥688 |
| August 2023 | ¥596 | ¥619 |
| July 2023 | ¥578 | ¥600 |
| June 2023 | ¥556 | ¥577 |
| May 2023 | ¥521 | ¥542 |
| April 2023 | ¥555 | ¥576 |
| March 2023 | ¥558 | ¥580 |
| February 2023 | ¥572 | ¥607 |
| January 2023 | ¥608 | ¥645 |
| December 2022 | ¥579 | ¥614 |
| November 2022 | ¥611 | ¥648 |
| October 2022 | ¥613 | ¥650 |
| September 2022 | ¥591 | ¥627 |
| August 2022 | ¥675 | ¥730 |
| July 2022 | ¥635 | ¥686 |
| June 2022 | ¥605 | ¥654 |
| May 2022 | ¥648 | ¥700 |
| April 2022 | ¥630 | ¥681 |
| March 2022 | ¥624 | ¥675 |
| February 2022 | ¥562 | ¥616 |
| January 2022 | ¥534 | ¥586 |
| December 2021 | ¥536 | ¥587 |
| November 2021 | ¥535 | ¥586 |
| October 2021 | ¥568 | ¥623 |
| September 2021 | ¥537 | ¥589 |
| August 2021 | ¥472 | ¥528 |
| July 2021 | ¥460 | ¥515 |
| June 2021 | ¥480 | ¥537 |
| May 2021 | ¥462 | ¥517 |
| April 2021 | ¥468 | ¥523 |
| March 2021 | ¥510 | ¥571 |
| February 2021 | ¥487 | ¥557 |
| January 2021 | ¥430 | ¥491 |
| December 2020 | ¥397 | ¥454 |
| November 2020 | ¥381 | ¥435 |
| October 2020 | ¥369 | ¥421 |
| September 2020 | ¥393 | ¥448 |
| August 2020 | ¥399 | ¥467 |
| July 2020 | ¥372 | ¥436 |
| June 2020 | ¥390 | ¥457 |
| May 2020 | ¥408 | ¥478 |
| April 2020 | ¥422 | ¥494 |
| March 2020 | ¥423 | ¥496 |
| February 2020 | ¥440 | ¥532 |
| January 2020 | ¥457 | ¥553 |
| December 2019 | ¥501 | ¥606 |
| November 2019 | ¥494 | ¥598 |
| October 2019 | ¥530 | ¥641 |
| September 2019 | ¥505 | ¥611 |
| August 2019 | ¥461 | ¥571 |
| July 2019 | ¥487 | ¥604 |
| June 2019 | ¥523 | ¥648 |
| May 2019 | ¥496 | ¥615 |
| April 2019 | ¥582 | ¥721 |
| March 2019 | ¥598 | ¥741 |
| February 2019 | ¥629 | ¥790 |
| January 2019 | ¥611 | ¥767 |
| December 2018 | ¥575 | ¥722 |
| November 2018 | ¥658 | ¥826 |
| October 2018 | ¥820 | ¥1,030 |
| September 2018 | ¥957 | ¥1,202 |
| August 2018 | ¥886 | ¥1,122 |
| July 2018 | ¥795 | ¥1,006 |
| June 2018 | ¥624 | ¥790 |
| May 2018 | ¥577 | ¥731 |
| April 2018 | ¥677 | ¥857 |
| March 2018 | ¥639 | ¥809 |
| February 2018 | ¥645 | ¥825 |
| January 2018 | ¥638 | ¥816 |
| December 2017 | ¥708 | ¥905 |
| November 2017 | ¥590 | ¥754 |
| October 2017 | ¥515 | ¥659 |
| September 2017 | ¥497 | ¥635 |
| August 2017 | ¥415 | ¥537 |
| July 2017 | ¥413 | ¥535 |
| June 2017 | ¥493 | ¥638 |
| May 2017 | ¥479 | ¥620 |
| April 2017 | ¥551 | ¥713 |
| March 2017 | ¥598 | ¥774 |
| February 2017 | ¥555 | ¥724 |
| January 2017 | ¥536 | ¥699 |
| December 2016 | ¥476 | ¥621 |
| November 2016 | ¥397 | ¥518 |
| October 2016 | ¥371 | ¥484 |
| September 2016 | ¥319 | ¥416 |
| August 2016 | ¥286 | ¥377 |
| July 2016 | ¥304 | ¥401 |
| June 2016 | ¥335 | ¥442 |
| May 2016 | ¥336 | ¥444 |
| April 2016 | ¥357 | ¥471 |
| March 2016 | ¥304 | ¥402 |
| February 2016 | ¥256 | ¥342 |
| January 2016 | ¥267 | ¥357 |
| December 2015 | ¥290 | ¥388 |
| November 2015 | ¥305 | ¥408 |
| October 2015 | ¥298 | ¥398 |
| September 2015 | ¥273 | ¥365 |
| August 2015 | ¥307 | ¥416 |
| July 2015 | ¥337 | ¥456 |
| June 2015 | ¥355 | ¥481 |
| May 2015 | ¥363 | ¥491 |
| April 2015 | ¥343 | ¥465 |
| March 2015 | ¥309 | ¥418 |
| February 2015 | ¥307 | ¥421 |
| January 2015 | ¥288 | ¥395 |
| December 2014 | ¥292 | ¥400 |
| November 2014 | ¥296 | ¥405 |
| October 2014 | ¥315 | ¥432 |
| September 2014 | ¥340 | ¥466 |
| August 2014 | ¥329 | ¥456 |
| July 2014 | ¥307 | ¥425 |
| June 2014 | ¥318 | ¥440 |
| May 2014 | ¥305 | ¥423 |
| April 2014 | ¥326 | ¥451 |
| March 2014 | ¥306 | ¥424 |
| February 2014 | ¥296 | ¥415 |
| January 2014 | ¥325 | ¥456 |
| December 2013 | ¥341 | ¥479 |
| November 2013 | ¥328 | ¥460 |
| October 2013 | ¥293 | ¥410 |
| September 2013 | ¥303 | ¥425 |
| August 2013 | ¥289 | ¥410 |
| July 2013 | ¥288 | ¥408 |
| June 2013 | ¥269 | ¥382 |
| May 2013 | ¥291 | ¥413 |
| April 2013 | ¥290 | ¥412 |
| March 2013 | ¥286 | ¥406 |
| February 2013 | ¥293 | ¥422 |
| January 2013 | ¥279 | ¥401 |
| December 2012 | ¥260 | ¥374 |
| November 2012 | ¥235 | ¥338 |
| October 2012 | ¥239 | ¥344 |
| September 2012 | ¥223 | ¥320 |
| August 2012 | ¥216 | ¥314 |
| July 2012 | ¥226 | ¥330 |
| June 2012 | ¥244 | ¥355 |
| May 2012 | ¥244 | ¥355 |
| April 2012 | ¥253 | ¥369 |
| March 2012 | ¥283 | ¥412 |
| February 2012 | ¥283 | ¥419 |
| January 2012 | ¥279 | ¥412 |
| December 2011 | ¥268 | ¥397 |
| November 2011 | ¥272 | ¥402 |
| October 2011 | ¥251 | ¥371 |
| September 2011 | ¥237 | ¥351 |
| August 2011 | ¥266 | ¥398 |
| July 2011 | ¥299 | ¥447 |
| June 2011 | ¥286 | ¥428 |
| May 2011 | ¥301 | ¥450 |
| April 2011 | ¥317 | ¥474 |
| March 2011 | ¥326 | ¥487 |
| February 2011 | ¥320 | ¥482 |
| January 2011 | ¥287 | ¥432 |
| December 2010 | ¥287 | ¥431 |
| November 2010 | ¥259 | ¥390 |
| October 2010 | ¥225 | ¥338 |
| September 2010 | ¥238 | ¥358 |
| August 2010 | ¥218 | ¥331 |
| July 2010 | ¥212 | ¥322 |
| June 2010 | ¥221 | ¥336 |
| May 2010 | ¥225 | ¥341 |
| April 2010 | ¥258 | ¥392 |
| March 2010 | ¥233 | ¥354 |
| February 2010 | ¥212 | ¥326 |
| January 2010 | ¥188 | ¥289 |
| December 2009 | ¥176 | ¥270 |
| November 2009 | ¥173 | ¥265 |
| October 2009 | ¥220 | ¥337 |
| September 2009 | ¥241 | ¥370 |
| August 2009 | ¥248 | ¥384 |
| July 2009 | ¥255 | ¥396 |
| June 2009 | ¥267 | ¥414 |
| May 2009 | ¥257 | ¥398 |
| April 2009 | ¥235 | ¥364 |
| March 2009 | ¥238 | ¥369 |
| February 2009 | ¥241 | ¥378 |
| January 2009 | ¥190 | ¥297 |
| December 2008 | ¥182 | ¥285 |
| November 2008 | ¥189 | ¥296 |
| October 2008 | ¥179 | ¥280 |
| September 2008 | ¥271 | ¥424 |
| August 2008 | ¥309 | ¥487 |
| July 2008 | ¥300 | ¥474 |
| June 2008 | ¥299 | ¥471 |
| May 2008 | ¥358 | ¥565 |
| April 2008 | ¥281 | ¥443 |
| March 2008 | ¥244 | ¥386 |
| February 2008 | ¥271 | ¥432 |
| January 2008 | ¥286 | ¥456 |
| December 2007 | ¥372 | ¥592 |
| November 2007 | ¥392 | ¥624 |
| October 2007 | ¥417 | ¥665 |
| September 2007 | ¥406 | ¥646 |
| August 2007 | ¥396 | ¥634 |
| July 2007 | ¥442 | ¥708 |
| June 2007 | ¥430 | ¥690 |
| May 2007 | ¥436 | ¥700 |
| April 2007 | ¥488 | ¥783 |
| March 2007 | ¥429 | ¥687 |
| February 2007 | ¥417 | ¥668 |
| January 2007 | ¥374 | ¥600 |
| December 2006 | ¥374 | ¥599 |
| November 2006 | ¥384 | ¥615 |
| October 2006 | ¥355 | ¥569 |
5019.T
Price: ¥1,008
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.24%
Payout Ratio: 18.76%
Payout Ratio Range:
Dividend Per Share: 32.00 JPY
Earnings Per Share: 170.46 JPY
P/E Ratio: 8.58
Exchange: JPX
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Market Capitalization: 1.5 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 18
DGR3: -8.08%
DGR5: 12.15%
DGR10: 12.08%