Idemitsu Kosan Co.,Ltd. ( IDKOY) - Price History
Monthly price history for IDKOY (Idemitsu Kosan Co.,Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $17.60 | $17.60 |
| May 2026 | $17.69 | $17.69 |
| April 2026 | $17.21 | $17.21 |
| March 2026 | $19.38 | $19.38 |
| February 2026 | $18.80 | $19.10 |
| January 2026 | $16.14 | $16.40 |
| December 2025 | $14.86 | $15.10 |
| November 2025 | $13.48 | $13.70 |
| October 2025 | $13.69 | $13.91 |
| September 2025 | $13.72 | $14.16 |
| August 2025 | $12.98 | $13.40 |
| July 2025 | $12.58 | $12.99 |
| June 2025 | $11.74 | $12.12 |
| May 2025 | $11.84 | $12.22 |
| April 2025 | $11.98 | $12.37 |
| March 2025 | $13.82 | $14.51 |
| February 2025 | $12.81 | $13.45 |
| January 2025 | $12.81 | $13.46 |
| December 2024 | $12.54 | $13.17 |
| November 2024 | $12.59 | $13.22 |
| October 2024 | $13.09 | $13.75 |
| September 2024 | $13.69 | $14.37 |
| August 2024 | $13.62 | $14.55 |
| July 2024 | $11.94 | $12.75 |
| June 2024 | $12.12 | $12.95 |
| May 2024 | $12.79 | $13.66 |
| April 2024 | $12.52 | $13.38 |
| March 2024 | $12.67 | $13.73 |
| February 2024 | $11.39 | $12.67 |
| January 2024 | $10.14 | $11.27 |
| December 2023 | $9.90 | $13.76 |
| November 2023 | $9.87 | $13.72 |
| October 2023 | $8.12 | $11.29 |
| September 2023 | $8.33 | $11.98 |
| August 2023 | $7.30 | $10.49 |
| July 2023 | $7.35 | $10.57 |
| June 2023 | $6.93 | $9.97 |
| May 2023 | $7.05 | $10.14 |
| April 2023 | $7.36 | $10.58 |
| February 2023 | $7.56 | $11.15 |
| January 2023 | $8.40 | $12.37 |
| December 2022 | $7.78 | $11.47 |
| October 2022 | $7.55 | $11.13 |
| September 2022 | $7.91 | $11.95 |
| August 2022 | $8.81 | $13.31 |
| July 2022 | $7.86 | $11.88 |
| June 2022 | $7.97 | $12.04 |
| May 2022 | $9.10 | $13.75 |
| April 2022 | $8.82 | $13.32 |
| March 2022 | $9.40 | $14.30 |
| February 2022 | $8.43 | $13.22 |
| January 2022 | $8.11 | $12.71 |
| December 2021 | $8.13 | $12.75 |
| November 2021 | $8.17 | $12.81 |
| October 2021 | $8.71 | $13.66 |
| September 2021 | $8.39 | $13.16 |
| August 2021 | $7.46 | $12.01 |
| July 2021 | $7.53 | $12.11 |
| June 2021 | $7.53 | $12.11 |
| May 2021 | $7.39 | $11.89 |
| April 2021 | $7.45 | $11.99 |
| March 2021 | $8.06 | $13.40 |
| February 2021 | $7.84 | $13.04 |
| January 2021 | $7.05 | $11.72 |
| December 2020 | $6.61 | $10.99 |
| November 2020 | $6.27 | $10.42 |
| October 2020 | $6.24 | $10.37 |
| September 2020 | $6.64 | $11.50 |
| August 2020 | $6.32 | $10.94 |
| July 2020 | $6.26 | $10.84 |
| June 2020 | $6.12 | $10.60 |
| May 2020 | $6.41 | $11.09 |
| April 2020 | $6.50 | $11.26 |
| March 2020 | $6.62 | $11.46 |
| February 2020 | $6.83 | $12.42 |
| January 2020 | $7.01 | $12.75 |
| December 2019 | $7.71 | $14.04 |
| November 2019 | $8.05 | $14.65 |
| October 2019 | $7.90 | $14.37 |
| September 2019 | $8.07 | $14.68 |
| August 2019 | $7.12 | $13.45 |
| July 2019 | $7.36 | $13.91 |
| June 2019 | $7.96 | $15.04 |
| May 2019 | $7.43 | $14.04 |
| April 2019 | $8.46 | $15.98 |
| March 2019 | $9.16 | $17.63 |
| February 2019 | $10.04 | $19.31 |
| January 2019 | $9.02 | $17.34 |
| December 2018 | $8.55 | $16.45 |
| November 2018 | $8.82 | $16.97 |
| October 2018 | $11.57 | $22.26 |
| September 2018 | $13.56 | $26.52 |
| August 2018 | $13.11 | $25.64 |
| July 2018 | $11.75 | $22.98 |
| June 2018 | $8.32 | $16.27 |
| May 2018 | $8.60 | $16.82 |
| April 2018 | $10.01 | $19.58 |
| March 2018 | $9.62 | $18.81 |
| February 2018 | $9.70 | $19.33 |
| January 2018 | $9.58 | $19.09 |
| December 2017 | $10.27 | $20.48 |
| November 2017 | $8.49 | $16.93 |
| October 2017 | $7.20 | $14.35 |
| September 2017 | $7.08 | $14.10 |
| August 2017 | $6.06 | $12.34 |
| July 2017 | $5.80 | $11.81 |
| June 2017 | $6.97 | $14.20 |
| May 2017 | $7.11 | $14.48 |
| April 2017 | $7.77 | $15.83 |
| March 2017 | $8.30 | $17.14 |
| February 2017 | $7.74 | $15.98 |
| January 2017 | $7.39 | $15.25 |
| December 2016 | $6.56 | $13.54 |
| October 2016 | $5.18 | $10.70 |
| September 2016 | $4.97 | $10.27 |
| August 2016 | $4.27 | $8.95 |
| July 2016 | $4.61 | $9.66 |
| June 2016 | $5.38 | $11.27 |
| May 2016 | $4.78 | $10 |
| April 2016 | $4.48 | $9.37 |
| March 2016 | $4.12 | $8.76 |
| February 2016 | $3.83 | $8.15 |
| January 2016 | $3.33 | $7.08 |
| December 2015 | $3.78 | $8.06 |
| November 2015 | $3.75 | $7.98 |
| October 2015 | $3.89 | $8.27 |
| September 2015 | $3.87 | $8.36 |
| August 2015 | $3.93 | $8.49 |
| July 2015 | $4.62 | $9.98 |
| June 2015 | $4.84 | $10.46 |
| May 2015 | $4.53 | $9.80 |
| April 2015 | $4.49 | $9.71 |
| March 2015 | $4.19 | $9.17 |
| February 2015 | $3.99 | $8.74 |
| January 2015 | $3.75 | $8.21 |
| December 2014 | $3.95 | $8.65 |
| October 2014 | $4.41 | $9.65 |
| September 2014 | $4.76 | $10.57 |
| June 2014 | $4.89 | $10.86 |
| May 2014 | $4.65 | $10.33 |
| April 2014 | $4.96 | $11.01 |
| March 2014 | $4.56 | $10.26 |
| February 2014 | $4.73 | $10.65 |
| January 2014 | $5 | $11.25 |
| September 2013 | $4.81 | $21.66 |
| June 2013 | $4.21 | $19.80 |
| April 2013 | $4.40 | $20.72 |
| March 2013 | $4.50 | $22.16 |
| February 2013 | $4.51 | $22.22 |
| January 2013 | $4.47 | $22.04 |
| December 2012 | $4.40 | $21.69 |
| November 2012 | $4.25 | $20.95 |
| October 2012 | $4.47 | $22.02 |
| September 2012 | $4.35 | $21.80 |
| August 2012 | $4.11 | $20.60 |
| June 2012 | $4.15 | $20.80 |
| May 2012 | $4.68 | $23.48 |
| February 2012 | $5.05 | $25.88 |
| January 2012 | $5.04 | $25.86 |
| December 2011 | $4.92 | $25.24 |
| November 2011 | $4.91 | $25.18 |
| October 2011 | $4.69 | $24.06 |
| August 2011 | $4.78 | $24.81 |
| June 2011 | $5.03 | $26.13 |
| May 2011 | $5.18 | $26.89 |
| April 2011 | $5.30 | $28.53 |
| March 2011 | $5.40 | $29.02 |
| February 2011 | $5.29 | $29.46 |
| January 2011 | $4.88 | $27.20 |
| November 2010 | $3.96 | $22.08 |
| September 2010 | $3.66 | $20.70 |
| August 2010 | $3.69 | $20.81 |
| July 2010 | $3.35 | $18.89 |
| June 2010 | $3.29 | $18.60 |
| May 2010 | $3.16 | $17.82 |
| April 2010 | $3.69 | $20.82 |
| March 2010 | $3.36 | $18.94 |
| February 2010 | $3.18 | $18.18 |
| January 2010 | $2.85 | $16.32 |
| December 2009 | $2.63 | $15.04 |
| November 2009 | $2.72 | $15.53 |
| October 2009 | $3.20 | $18.32 |
| September 2009 | $3.72 | $21.59 |
| August 2009 | $3.58 | $20.78 |
| June 2009 | $3.97 | $23.03 |
| April 2009 | $3.54 | $20.51 |
| March 2009 | $2.99 | $17.58 |
| February 2009 | $3.08 | $18.09 |
| January 2009 | $2.82 | $16.54 |
| December 2008 | $2.68 | $15.72 |
| November 2008 | $2.59 | $15.20 |
IDKOY
Price: $17.60
52 week price:
Dividend Yield: 2.73%
Earnings Per Share: 1.78 USD
P/E Ratio: 9.92
Exchange: PNK
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Market Capitalization: 10.7 billion