Comparing Back to the side-by-side chart ↗
Idemitsu Kosan Co.,Ltd. (5019.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1542.50 | 1572.00 | 1540.00 | 1545.00 | -0.32% | 4,196,900 |
| 2026-10-15 | 1559.50 | 1560.00 | 1517.50 | 1550.00 | -1.46% | 5,295,600 |
| 2026-10-14 | 1570.00 | 1588.00 | 1543.50 | 1573.00 | +1.48% | 4,816,600 |
| 2026-10-13 | 1533.00 | 1558.50 | 1505.00 | 1550.00 | +3.02% | 4,531,200 |
| 2026-10-09 | 1526.50 | 1539.50 | 1504.50 | 1504.50 | +0.53% | 5,360,000 |
| 2026-10-08 | 1528.00 | 1532.50 | 1459.50 | 1496.50 | -2.70% | 5,263,800 |
| 2026-10-07 | 1525.50 | 1567.50 | 1511.50 | 1538.00 | +0.42% | 5,130,800 |
| 2026-10-06 | 1520.50 | 1532.00 | 1498.00 | 1531.50 | +0.33% | 5,485,200 |
| 2026-10-05 | 1554.50 | 1554.50 | 1517.50 | 1526.50 | -2.15% | 4,847,000 |
| 2026-10-02 | 1544.50 | 1566.00 | 1533.50 | 1560.00 | +2.13% | 5,300,000 |
| 2026-10-01 | 1580.50 | 1587.00 | 1524.50 | 1527.50 | -3.96% | 5,302,000 |
| 2026-09-30 | 1574.50 | 1597.00 | 1547.00 | 1590.50 | +0.28% | 6,598,100 |
| 2026-09-29 | 1613.00 | 1625.50 | 1574.00 | 1586.00 | -4.92% | 4,236,200 |
| 2026-09-28 | 1630.00 | 1675.00 | 1624.50 | 1668.00 | +0.30% | 4,648,500 |
| 2026-09-25 | 1647.00 | 1686.00 | 1642.00 | 1663.00 | +0.76% | 3,878,000 |
| 2026-09-24 | 1659.00 | 1689.50 | 1636.00 | 1650.50 | -0.03% | 5,816,000 |
| 2026-09-18 | 1669.00 | 1673.00 | 1644.50 | 1651.00 | -1.32% | 8,734,500 |
| 2026-09-17 | 1637.00 | 1685.00 | 1632.50 | 1673.00 | +0.18% | 4,222,100 |
| 2026-09-16 | 1640.00 | 1696.50 | 1639.00 | 1670.00 | +4.31% | 5,744,500 |
| 2026-09-15 | 1610.50 | 1626.50 | 1587.00 | 1601.00 | -2.26% | 5,333,900 |
| 2026-09-14 | 1661.00 | 1698.00 | 1627.00 | 1638.00 | -0.61% | 4,938,400 |
| 2026-09-11 | 1645.00 | 1666.00 | 1624.00 | 1648.00 | -0.15% | 7,416,300 |
| 2026-09-10 | 1698.00 | 1708.50 | 1629.00 | 1650.50 | -0.57% | 7,459,600 |
| 2026-09-09 | 1605.00 | 1660.00 | 1597.00 | 1660.00 | +7.58% | 8,406,000 |
| 2026-09-08 | 1504.50 | 1552.00 | 1495.50 | 1543.00 | +2.94% | 5,964,300 |
| 2026-09-07 | 1490.00 | 1512.00 | 1480.00 | 1499.00 | +1.97% | 3,545,700 |
| 2026-09-04 | 1509.00 | 1512.50 | 1462.00 | 1470.00 | -1.31% | 5,203,300 |
| 2026-09-03 | 1490.00 | 1506.50 | 1480.00 | 1489.50 | +1.88% | 4,992,400 |
| 2026-09-02 | 1484.00 | 1501.00 | 1461.00 | 1462.00 | -1.38% | 6,582,200 |
| 2026-09-01 | 1411.50 | 1482.50 | 1411.50 | 1482.50 | +4.40% | 6,087,700 |
| 2026-08-31 | 1392.50 | 1420.00 | 1379.50 | 1420.00 | +2.94% | 6,692,200 |
| 2026-08-28 | 1366.00 | 1388.50 | 1359.00 | 1379.50 | +0.69% | 2,724,900 |
| 2026-08-27 | 1375.00 | 1381.00 | 1360.00 | 1370.00 | +0.92% | 2,737,800 |
| 2026-08-26 | 1373.00 | 1374.00 | 1349.00 | 1357.50 | -1.52% | 2,868,500 |
| 2026-08-25 | 1376.50 | 1397.00 | 1372.50 | 1378.50 | +0.00% | 3,110,300 |
| 2026-08-24 | 1381.50 | 1381.50 | 1354.50 | 1378.50 | -0.36% | 3,033,900 |
| 2026-08-21 | 1349.00 | 1383.50 | 1340.00 | 1383.50 | +2.52% | 4,420,000 |
| 2026-08-20 | 1338.00 | 1361.00 | 1331.00 | 1349.50 | +0.93% | 4,347,300 |
| 2026-08-19 | 1360.00 | 1364.50 | 1323.50 | 1337.00 | -2.44% | 5,427,900 |
| 2026-08-18 | 1329.50 | 1381.50 | 1329.50 | 1370.50 | +3.05% | 4,674,400 |
| 2026-08-17 | 1315.00 | 1332.50 | 1310.50 | 1330.00 | +1.80% | 2,773,500 |
| 2026-08-14 | 1285.50 | 1307.50 | 1269.50 | 1306.50 | +1.83% | 4,044,300 |
| 2026-08-13 | 1296.00 | 1305.00 | 1282.00 | 1283.00 | -1.08% | 3,803,000 |
| 2026-08-12 | 1324.50 | 1329.00 | 1292.50 | 1297.00 | +0.19% | 4,244,600 |
| 2026-08-10 | 1323.00 | 1330.00 | 1285.50 | 1294.50 | -2.01% | 4,124,200 |
| 2026-08-07 | 1304.00 | 1330.00 | 1293.50 | 1321.00 | +4.97% | 4,472,500 |
| 2026-08-06 | 1230.00 | 1265.00 | 1228.00 | 1258.50 | +1.41% | 3,226,200 |
| 2026-08-05 | 1244.50 | 1255.00 | 1231.00 | 1241.00 | -0.68% | 4,679,600 |
| 2026-08-04 | 1265.00 | 1271.00 | 1245.50 | 1249.50 | -1.38% | 2,757,300 |
| 2026-08-03 | 1300.00 | 1305.00 | 1254.50 | 1267.00 | -3.36% | 3,348,400 |
| 2026-07-31 | 1303.50 | 1316.50 | 1298.50 | 1311.00 | +0.19% | 3,884,800 |
| 2026-07-30 | 1326.00 | 1327.00 | 1301.50 | 1308.50 | -0.95% | 2,876,400 |
| 2026-07-29 | 1313.00 | 1328.50 | 1306.50 | 1321.00 | +1.07% | 3,923,000 |
| 2026-07-28 | 1322.00 | 1323.00 | 1292.00 | 1307.00 | -0.53% | 3,468,500 |
| 2026-07-27 | 1326.00 | 1335.50 | 1308.00 | 1314.00 | -1.46% | 3,559,900 |
| 2026-07-24 | 1338.50 | 1352.00 | 1326.50 | 1333.50 | +0.64% | 4,190,100 |
| 2026-07-23 | 1316.00 | 1327.50 | 1312.00 | 1325.00 | +0.68% | 3,147,300 |
| 2026-07-22 | 1285.00 | 1319.50 | 1281.00 | 1316.00 | +1.82% | 3,542,300 |
| 2026-07-21 | 1276.00 | 1303.00 | 1272.50 | 1292.50 | +4.15% | 4,311,600 |
| 2026-07-17 | 1255.00 | 1264.50 | 1235.00 | 1241.00 | -1.70% | 3,461,200 |
| 2026-07-16 | 1267.00 | 1281.50 | 1259.50 | 1262.50 | -1.33% | 2,723,700 |
| 2026-07-15 | 1278.50 | 1290.00 | 1269.50 | 1279.50 | +0.71% | 3,514,400 |
| 2026-07-14 | 1256.50 | 1273.50 | 1247.00 | 1270.50 | +1.93% | 3,089,700 |
| 2026-07-13 | 1250.50 | 1257.50 | 1241.50 | 1246.50 | +0.52% | 3,061,500 |
| 2026-07-10 | 1254.50 | 1255.00 | 1232.00 | 1240.00 | -0.24% | 3,528,500 |
| 2026-07-09 | 1248.00 | 1255.50 | 1228.50 | 1243.00 | +0.53% | 3,617,500 |
| 2026-07-08 | 1252.00 | 1255.50 | 1231.00 | 1236.50 | +0.08% | 3,527,500 |
| 2026-07-07 | 1250.00 | 1252.50 | 1228.50 | 1235.50 | -0.64% | 3,805,100 |
| 2026-07-06 | 1220.00 | 1246.50 | 1216.00 | 1243.50 | +2.39% | 2,549,500 |
| 2026-07-03 | 1215.50 | 1222.00 | 1207.00 | 1214.50 | +0.96% | 3,590,400 |
| 2026-07-02 | 1194.50 | 1209.00 | 1186.50 | 1203.00 | +1.39% | 3,373,700 |
| 2026-07-01 | 1198.50 | 1202.50 | 1175.50 | 1186.50 | -0.96% | 3,475,400 |
| 2026-06-30 | 1224.50 | 1226.00 | 1189.00 | 1198.00 | -0.70% | 5,390,200 |
| 2026-06-29 | 1218.50 | 1227.00 | 1204.00 | 1206.50 | -1.39% | 6,808,700 |
| 2026-06-26 | 1224.00 | 1229.50 | 1209.00 | 1223.50 | +1.16% | 3,458,300 |
| 2026-06-25 | 1278.50 | 1281.00 | 1203.50 | 1209.50 | -1.91% | 4,715,400 |
| 2026-06-24 | 1249.00 | 1252.00 | 1229.50 | 1233.00 | -1.36% | 3,508,600 |
| 2026-06-23 | 1268.00 | 1271.50 | 1244.50 | 1250.00 | -0.32% | 4,558,800 |
| 2026-06-22 | 1256.00 | 1264.50 | 1237.50 | 1254.00 | -0.44% | 3,371,900 |
| 2026-06-19 | 1237.00 | 1259.50 | 1216.50 | 1259.50 | +1.08% | 10,404,900 |
| 2026-06-18 | 1294.00 | 1295.00 | 1243.50 | 1246.00 | -3.00% | 4,125,300 |
| 2026-06-17 | 1284.50 | 1293.00 | 1251.00 | 1284.50 | -0.23% | 4,040,400 |
| 2026-06-16 | 1308.50 | 1320.00 | 1287.50 | 1287.50 | -3.30% | 3,618,200 |
| 2026-06-15 | 1329.00 | 1362.50 | 1318.50 | 1331.50 | +1.29% | 3,327,700 |
| 2026-06-12 | 1359.00 | 1365.00 | 1301.00 | 1314.50 | -2.19% | 5,523,600 |
| 2026-06-11 | 1346.00 | 1369.50 | 1333.00 | 1344.00 | +0.90% | 3,531,900 |
| 2026-06-10 | 1327.50 | 1342.50 | 1320.50 | 1332.00 | -0.52% | 3,746,500 |
| 2026-06-09 | 1361.00 | 1378.00 | 1338.50 | 1339.00 | -0.70% | 5,626,100 |
| 2026-06-08 | 1364.50 | 1377.50 | 1336.50 | 1348.50 | -2.35% | 4,287,600 |
| 2026-06-05 | 1407.00 | 1413.00 | 1373.00 | 1381.00 | -1.15% | 3,641,300 |
| 2026-06-04 | 1407.50 | 1409.00 | 1386.00 | 1397.00 | -0.75% | 3,359,600 |
| 2026-06-03 | 1382.00 | 1415.00 | 1360.50 | 1407.50 | +3.91% | 5,315,700 |
| 2026-06-02 | 1330.00 | 1368.00 | 1318.00 | 1354.50 | -0.18% | 5,527,800 |
| 2026-06-01 | 1384.50 | 1390.50 | 1333.00 | 1357.00 | -2.97% | 4,699,300 |
| 2026-05-29 | 1298.00 | 1398.50 | 1296.00 | 1398.50 | +6.39% | 11,955,600 |
| 2026-05-28 | 1300.50 | 1322.00 | 1300.00 | 1314.50 | -0.90% | 8,683,900 |
| 2026-05-27 | 1306.00 | 1329.50 | 1305.50 | 1326.50 | +1.57% | 4,124,300 |
| 2026-05-26 | 1303.00 | 1310.00 | 1285.00 | 1306.00 | -0.53% | 3,226,800 |
| 2026-05-25 | 1332.00 | 1341.50 | 1302.50 | 1313.00 | -1.43% | 3,597,500 |
| 2026-05-22 | 1330.50 | 1338.50 | 1320.50 | 1332.00 | -1.04% | 4,180,400 |
| 2026-05-21 | 1356.50 | 1371.50 | 1336.50 | 1346.00 | -2.07% | 3,702,000 |
| 2026-05-20 | 1376.50 | 1393.50 | 1370.50 | 1374.50 | -0.15% | 4,665,700 |
| 2026-05-19 | 1388.00 | 1394.50 | 1352.50 | 1376.50 | +0.81% | 4,699,300 |
| 2026-05-18 | 1434.00 | 1446.00 | 1365.50 | 1365.50 | -4.38% | 5,863,400 |
| 2026-05-15 | 1417.50 | 1447.50 | 1404.50 | 1428.00 | +0.74% | 6,853,600 |
| 2026-05-14 | 1387.50 | 1425.50 | 1366.00 | 1417.50 | +2.05% | 6,963,600 |
| 2026-05-13 | 1320.00 | 1406.00 | 1319.00 | 1389.00 | -0.36% | 8,769,600 |
| 2026-05-12 | 1372.00 | 1409.50 | 1370.50 | 1394.00 | +2.50% | 4,718,800 |
| 2026-05-11 | 1328.50 | 1365.50 | 1323.00 | 1360.00 | +1.45% | 3,701,300 |
| 2026-05-08 | 1370.00 | 1374.50 | 1326.50 | 1340.50 | -2.15% | 5,627,400 |
| 2026-05-07 | 1349.00 | 1385.00 | 1339.50 | 1370.00 | +0.00% | 6,407,600 |
| 2026-05-01 | 1348.50 | 1370.00 | 1325.50 | 1370.00 | +1.59% | 4,688,500 |
| 2026-04-30 | 1374.00 | 1380.00 | 1335.50 | 1348.50 | +0.04% | 8,432,600 |
| 2026-04-28 | 1332.50 | 1350.50 | 1326.50 | 1348.00 | +2.51% | 3,745,900 |
| 2026-04-27 | 1322.00 | 1334.50 | 1300.00 | 1315.00 | -1.57% | 3,600,600 |
| 2026-04-24 | 1348.00 | 1360.00 | 1335.50 | 1336.00 | -0.71% | 4,462,900 |
| 2026-04-23 | 1325.00 | 1352.50 | 1324.00 | 1345.50 | -2.85% | 5,735,900 |
| 2026-04-22 | 1415.00 | 1421.50 | 1385.00 | 1385.00 | -1.88% | 4,936,300 |
| 2026-04-21 | 1447.00 | 1450.00 | 1411.50 | 1411.50 | -2.28% | 4,973,500 |
| 2026-04-20 | 1487.00 | 1492.50 | 1443.00 | 1444.50 | -2.89% | 4,176,900 |
| 2026-04-17 | 1511.00 | 1516.50 | 1487.50 | 1487.50 | -1.16% | 3,527,000 |
| 2026-04-16 | 1509.00 | 1524.50 | 1505.00 | 1505.00 | -0.27% | 3,094,200 |
| 2026-04-15 | 1524.00 | 1539.00 | 1498.00 | 1509.00 | -1.76% | 4,061,100 |
| 2026-04-14 | 1525.00 | 1545.50 | 1495.00 | 1536.00 | -0.61% | 3,772,800 |
| 2026-04-13 | 1562.00 | 1580.50 | 1538.00 | 1545.50 | +0.10% | 2,946,500 |
| 2026-04-10 | 1558.50 | 1576.50 | 1537.00 | 1544.00 | -0.93% | 4,074,200 |
| 2026-04-09 | 1571.00 | 1602.50 | 1522.00 | 1558.50 | -0.19% | 7,882,100 |
| 2026-04-08 | 1659.00 | 1669.00 | 1561.50 | 1561.50 | -5.88% | 9,112,900 |
| 2026-04-07 | 1633.50 | 1671.00 | 1633.50 | 1659.00 | +1.97% | 5,616,800 |
| 2026-04-06 | 1595.00 | 1649.00 | 1592.00 | 1627.00 | +2.01% | 3,685,600 |
| 2026-04-03 | 1567.50 | 1596.50 | 1567.00 | 1595.00 | +2.24% | 2,624,000 |
| 2026-04-02 | 1588.50 | 1603.50 | 1552.00 | 1560.00 | -2.23% | 4,702,500 |
| 2026-04-01 | 1551.00 | 1598.00 | 1548.50 | 1595.50 | +3.50% | 5,162,700 |
| 2026-03-31 | 1565.50 | 1579.00 | 1529.00 | 1541.50 | -1.03% | 5,443,700 |
| 2026-03-30 | 1500.00 | 1562.00 | 1494.50 | 1557.50 | +0.26% | 5,656,900 |
| 2026-03-27 | 1535.00 | 1557.50 | 1517.00 | 1553.50 | +1.67% | 4,338,200 |
| 2026-03-26 | 1509.00 | 1528.00 | 1504.00 | 1528.00 | +2.65% | 3,660,300 |
| 2026-03-25 | 1513.00 | 1517.00 | 1476.50 | 1488.50 | +1.95% | 4,293,500 |
| 2026-03-24 | 1449.50 | 1476.00 | 1439.50 | 1460.00 | +3.73% | 3,748,100 |
| 2026-03-23 | 1412.00 | 1431.00 | 1393.00 | 1407.50 | -4.83% | 5,509,100 |
| 2026-03-19 | 1510.00 | 1525.00 | 1475.00 | 1479.00 | -3.74% | 5,338,900 |
| 2026-03-18 | 1489.50 | 1543.00 | 1487.00 | 1536.50 | +3.96% | 3,582,400 |
| 2026-03-17 | 1440.00 | 1487.00 | 1438.00 | 1478.00 | +2.53% | 3,236,900 |
| 2026-03-16 | 1471.50 | 1474.00 | 1439.50 | 1441.50 | -1.40% | 3,395,600 |
| 2026-03-13 | 1426.50 | 1483.00 | 1422.50 | 1462.00 | +1.49% | 4,383,600 |
| 2026-03-12 | 1440.00 | 1441.00 | 1418.50 | 1440.50 | +0.07% | 3,268,900 |
| 2026-03-11 | 1439.00 | 1453.50 | 1434.00 | 1439.50 | +0.56% | 2,863,100 |
| 2026-03-10 | 1400.00 | 1443.50 | 1392.00 | 1431.50 | +3.21% | 4,457,500 |
| 2026-03-09 | 1401.00 | 1421.50 | 1377.00 | 1387.00 | -2.80% | 5,324,600 |
| 2026-03-06 | 1432.50 | 1449.50 | 1419.50 | 1427.00 | -2.13% | 4,991,200 |
| 2026-03-05 | 1417.50 | 1462.00 | 1398.50 | 1458.00 | +5.08% | 5,896,700 |
| 2026-03-04 | 1424.50 | 1427.50 | 1363.00 | 1387.50 | -5.74% | 5,409,000 |
| 2026-03-03 | 1510.00 | 1514.00 | 1447.50 | 1472.00 | -3.06% | 5,923,500 |
| 2026-03-02 | 1552.50 | 1561.50 | 1491.50 | 1518.50 | +1.84% | 7,555,900 |
| 2026-02-27 | 1434.00 | 1495.00 | 1419.00 | 1491.00 | +6.20% | 6,645,900 |
| 2026-02-26 | 1406.00 | 1417.00 | 1399.00 | 1404.00 | +0.97% | 2,875,800 |
| 2026-02-25 | 1430.00 | 1430.00 | 1375.00 | 1390.50 | -1.17% | 4,802,000 |
| 2026-02-24 | 1421.00 | 1422.50 | 1385.00 | 1407.00 | -0.67% | 3,422,600 |
| 2026-02-20 | 1425.00 | 1426.00 | 1402.00 | 1416.50 | -0.53% | 3,292,900 |
| 2026-02-19 | 1420.00 | 1435.00 | 1402.00 | 1424.00 | +2.08% | 3,280,400 |
| 2026-02-18 | 1375.50 | 1395.50 | 1371.00 | 1395.00 | +1.42% | 2,608,600 |
| 2026-02-17 | 1384.00 | 1393.50 | 1364.50 | 1375.50 | +0.70% | 2,209,700 |
| 2026-02-16 | 1394.00 | 1394.00 | 1366.00 | 1366.00 | -1.30% | 3,124,900 |
| 2026-02-13 | 1409.50 | 1425.00 | 1384.00 | 1384.00 | -2.71% | 5,677,500 |
| 2026-02-12 | 1496.50 | 1496.50 | 1422.50 | 1422.50 | -1.83% | 7,213,000 |
| 2026-02-10 | 1438.00 | 1456.50 | 1434.00 | 1449.00 | +1.61% | 4,484,200 |
| 2026-02-09 | 1449.00 | 1455.00 | 1420.50 | 1426.00 | +0.49% | 4,799,700 |
| 2026-02-06 | 1379.00 | 1423.50 | 1378.00 | 1419.00 | +2.01% | 3,728,000 |
| 2026-02-05 | 1416.00 | 1430.50 | 1387.00 | 1391.00 | -1.21% | 5,342,000 |
| 2026-02-04 | 1354.00 | 1422.00 | 1344.50 | 1408.00 | +4.72% | 4,579,500 |
| 2026-02-03 | 1315.00 | 1344.50 | 1310.00 | 1344.50 | +3.86% | 3,247,800 |
| 2026-02-02 | 1325.00 | 1331.50 | 1290.00 | 1294.50 | -0.92% | 3,396,900 |
| 2026-01-30 | 1320.00 | 1327.00 | 1289.50 | 1306.50 | +1.04% | 4,959,400 |
| 2026-01-29 | 1257.50 | 1309.50 | 1238.50 | 1293.00 | +2.70% | 4,992,200 |
| 2026-01-28 | 1280.00 | 1280.00 | 1255.00 | 1259.00 | -1.64% | 3,546,500 |
| 2026-01-27 | 1262.00 | 1280.50 | 1251.00 | 1280.00 | +0.00% | 2,599,800 |
| 2026-01-26 | 1272.50 | 1288.00 | 1270.00 | 1280.00 | -0.85% | 3,326,500 |
| 2026-01-23 | 1294.00 | 1304.50 | 1289.00 | 1291.00 | +0.19% | 2,388,300 |
| 2026-01-22 | 1280.00 | 1299.50 | 1276.00 | 1288.50 | +1.70% | 2,896,000 |
| 2026-01-21 | 1256.00 | 1267.00 | 1251.00 | 1267.00 | +0.28% | 2,961,000 |
| 2026-01-20 | 1275.00 | 1279.00 | 1263.50 | 1263.50 | -1.40% | 2,626,100 |
| 2026-01-19 | 1285.00 | 1287.50 | 1262.50 | 1281.50 | -0.66% | 2,226,700 |
| 2026-01-16 | 1276.00 | 1300.00 | 1275.00 | 1290.00 | +1.10% | 4,149,400 |
| 2026-01-15 | 1268.00 | 1284.00 | 1262.50 | 1276.00 | +0.04% | 3,281,700 |
| 2026-01-14 | 1260.00 | 1276.00 | 1251.50 | 1275.50 | +2.78% | 3,450,400 |
| 2026-01-13 | 1233.00 | 1244.00 | 1229.00 | 1241.00 | +2.43% | 3,310,600 |
| 2026-01-09 | 1204.00 | 1218.50 | 1199.50 | 1211.50 | +1.98% | 3,552,300 |
| 2026-01-08 | 1187.00 | 1195.00 | 1179.00 | 1188.00 | -0.04% | 3,297,100 |
| 2026-01-07 | 1210.00 | 1217.00 | 1182.50 | 1188.50 | -2.58% | 3,153,400 |
| 2026-01-06 | 1188.00 | 1222.00 | 1187.00 | 1220.00 | +3.43% | 4,000,400 |
| 2026-01-05 | 1190.00 | 1195.50 | 1174.00 | 1179.50 | -0.30% | 3,950,100 |
| 2025-12-30 | 1181.00 | 1197.50 | 1176.00 | 1183.00 | +0.00% | 2,360,700 |
| 2025-12-29 | 1172.50 | 1183.50 | 1172.00 | 1183.00 | +0.94% | 1,808,800 |
| 2025-12-26 | 1178.00 | 1184.00 | 1172.00 | 1172.00 | -0.51% | 1,449,700 |
| 2025-12-25 | 1172.50 | 1181.00 | 1169.50 | 1178.00 | +0.26% | 1,548,700 |
| 2025-12-24 | 1172.50 | 1183.00 | 1170.50 | 1175.00 | +0.21% | 1,661,200 |
| 2025-12-23 | 1175.00 | 1182.50 | 1167.00 | 1172.50 | +0.09% | 1,878,300 |
| 2025-12-22 | 1172.50 | 1178.00 | 1168.00 | 1171.50 | +1.03% | 2,254,500 |
| 2025-12-19 | 1171.50 | 1176.00 | 1159.50 | 1159.50 | -0.81% | 6,653,500 |
| 2025-12-18 | 1184.00 | 1185.00 | 1164.50 | 1169.00 | +0.43% | 2,011,200 |
| 2025-12-17 | 1164.00 | 1170.00 | 1145.50 | 1164.00 | -0.94% | 2,993,300 |
| 2025-12-16 | 1182.00 | 1187.50 | 1168.50 | 1175.00 | -0.93% | 3,446,400 |
| 2025-12-15 | 1182.50 | 1190.50 | 1177.50 | 1186.00 | +0.51% | 2,245,600 |
| 2025-12-12 | 1171.00 | 1180.00 | 1163.50 | 1180.00 | +1.11% | 3,616,000 |
| 2025-12-11 | 1184.00 | 1187.00 | 1158.50 | 1167.00 | -0.60% | 2,926,000 |
| 2025-12-10 | 1170.50 | 1182.50 | 1164.50 | 1174.00 | +1.21% | 3,844,000 |
| 2025-12-09 | 1157.00 | 1168.50 | 1154.50 | 1160.00 | -0.30% | 2,589,000 |
| 2025-12-08 | 1164.50 | 1168.00 | 1154.00 | 1163.50 | +1.13% | 2,715,400 |
| 2025-12-05 | 1170.00 | 1171.50 | 1150.50 | 1150.50 | -0.90% | 4,322,700 |
| 2025-12-04 | 1145.00 | 1163.50 | 1143.00 | 1161.00 | +1.22% | 2,781,100 |
| 2025-12-03 | 1144.50 | 1152.50 | 1136.00 | 1147.00 | +0.44% | 3,721,400 |
| 2025-12-02 | 1147.00 | 1159.50 | 1137.50 | 1142.00 | -0.57% | 3,263,900 |
| 2025-12-01 | 1160.00 | 1164.50 | 1141.50 | 1148.50 | -0.73% | 3,799,600 |
| 2025-11-28 | 1151.00 | 1159.50 | 1149.50 | 1157.00 | +0.87% | 2,589,800 |
| 2025-11-27 | 1155.00 | 1160.50 | 1144.00 | 1147.00 | +0.00% | 2,147,600 |
| 2025-11-26 | 1146.00 | 1153.00 | 1133.00 | 1147.00 | +0.13% | 4,088,200 |
| 2025-11-25 | 1155.50 | 1155.50 | 1139.50 | 1145.50 | -0.09% | 2,671,600 |
| 2025-11-21 | 1127.50 | 1146.50 | 1127.50 | 1146.50 | +0.75% | 7,890,700 |
| 2025-11-20 | 1136.00 | 1148.50 | 1129.50 | 1138.00 | +0.66% | 4,652,000 |
| 2025-11-19 | 1129.50 | 1136.50 | 1115.50 | 1130.50 | +0.71% | 4,746,400 |
| 2025-11-18 | 1129.00 | 1138.50 | 1117.50 | 1122.50 | -1.45% | 5,139,900 |
| 2025-11-17 | 1130.00 | 1150.00 | 1126.50 | 1139.00 | +1.06% | 4,539,400 |
| 2025-11-14 | 1110.50 | 1127.00 | 1096.00 | 1127.00 | +2.13% | 5,138,200 |
| 2025-11-13 | 1096.50 | 1107.50 | 1094.50 | 1103.50 | -0.90% | 4,504,200 |
| 2025-11-12 | 1125.00 | 1145.00 | 1102.50 | 1113.50 | +1.37% | 5,913,800 |
| 2025-11-11 | 1100.00 | 1107.50 | 1093.00 | 1098.50 | +0.32% | 3,649,300 |
| 2025-11-10 | 1079.00 | 1098.00 | 1076.00 | 1095.00 | +2.82% | 4,460,100 |
| 2025-11-07 | 1051.00 | 1065.50 | 1050.50 | 1065.00 | +0.33% | 2,657,600 |
| 2025-11-06 | 1057.50 | 1070.50 | 1055.50 | 1061.50 | +0.05% | 3,563,000 |
| 2025-11-05 | 1085.00 | 1087.50 | 1045.50 | 1061.00 | -2.66% | 6,973,000 |
| 2025-11-04 | 1062.00 | 1096.50 | 1058.00 | 1090.00 | +1.73% | 4,166,300 |
| 2025-10-31 | 1083.00 | 1090.00 | 1064.50 | 1071.50 | -0.97% | 4,029,400 |
| 2025-10-30 | 1074.00 | 1086.00 | 1069.00 | 1082.00 | +0.93% | 2,588,500 |
| 2025-10-29 | 1072.50 | 1075.50 | 1063.00 | 1072.00 | -0.05% | 2,455,000 |
| 2025-10-28 | 1082.50 | 1085.00 | 1067.50 | 1072.50 | -0.97% | 3,182,700 |
| 2025-10-27 | 1069.00 | 1088.00 | 1065.00 | 1083.00 | +2.41% | 3,883,100 |
| 2025-10-24 | 1059.00 | 1062.00 | 1047.50 | 1057.50 | +1.10% | 2,602,100 |
| 2025-10-23 | 1034.00 | 1051.00 | 1032.00 | 1046.00 | +1.50% | 3,648,200 |
| 2025-10-22 | 1015.00 | 1034.00 | 1013.50 | 1030.50 | +1.28% | 2,136,800 |
| 2025-10-21 | 1022.00 | 1025.00 | 1014.00 | 1017.50 | +0.05% | 2,178,600 |
| 2025-10-20 | 1010.00 | 1018.50 | 1007.00 | 1017.00 | +1.55% | 2,353,700 |
| 2025-10-17 | 987.60 | 1009.50 | 987.50 | 1001.50 | -0.25% | 2,495,800 |
| 2025-10-16 | 1009.00 | 1018.50 | 1000.50 | 1004.00 | -0.50% | 2,608,200 |
| 2025-10-15 | 998.80 | 1013.00 | 996.30 | 1009.00 | +0.80% | 2,598,200 |
| 2025-10-14 | 989.60 | 1020.50 | 987.50 | 1001.00 | -0.74% | 4,269,800 |
| 2025-10-10 | 1034.00 | 1037.50 | 1004.50 | 1008.50 | -2.98% | 4,957,900 |
| 2025-10-09 | 1027.00 | 1043.00 | 1017.50 | 1039.50 | +1.51% | 3,467,200 |
| 2025-10-08 | 1029.50 | 1038.00 | 1021.00 | 1024.00 | -0.29% | 3,962,800 |
| 2025-10-07 | 1023.00 | 1034.50 | 1018.00 | 1027.00 | +0.64% | 3,229,700 |
| 2025-10-06 | 1031.00 | 1035.50 | 1019.50 | 1020.50 | +1.24% | 3,026,300 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+10.51%). Schwächster Monat: Apr (-15.38%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Idemitsu Kosan Co.,Ltd. (5019.T)?
1545.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 5019.T?
1708.50 im Hoch und 987.50 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Idemitsu Kosan Co.,Ltd.?
Historisch war der stärkste Kalendermonat von 5019.T der Jul (Durchschnitt +10.51%), der schwächste der Apr (Durchschnitt -15.38%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.