IDKOF
IDEMITSU KOSAN CO LTD ORD
stockOTC
EODOct 1, 2026
9.88USD-6.704%(-0.71)1,000
IDKOF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -6.704% | 1,000 | 0.000% |
| 2026-09-18 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | +38.431% | 100 | -6.704% |
| 2026-07-22 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +2.000% | 1,000 | +29.150% |
| 2026-06-30 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.008% | 700 | +31.733% |
| 2026-06-29 | 7.9700 | 7.9700 | 7.5764 | 7.5764 | -5.413% | 2,537 | +30.405% |
| 2026-06-24 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | 0.000% | 3,000 | +23.346% |
| 2026-06-22 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -8.457% | 999 | +23.346% |
| 2026-05-01 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -9.326% | 100 | +12.914% |
| 2026-03-30 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +8.671% | 500 | +2.383% |
| 2026-03-12 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | +3.527% | 200 | +11.261% |
| 2026-03-06 | 8.5775 | 8.5775 | 8.5775 | 8.5775 | -6.461% | 200 | +15.185% |
| 2026-03-05 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | +1.103% | 105 | +7.743% |
| 2026-02-18 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +19.974% | 200 | +8.931% |
| 2025-12-30 | 7.5160 | 8.0000 | 7.5160 | 7.5600 | +11.834% | 915 | +30.688% |
| 2025-10-20 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | -3.429% | 220 | +46.154% |
| 2025-08-18 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +10.236% | 455 | +41.143% |
| 2025-07-11 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +0.475% | 4,000 | +55.591% |
| 2025-07-09 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +14.286% | 1,000 | +56.329% |
| 2025-06-20 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -16.842% | 500 | +78.662% |
| 2025-06-16 | 6.6500 | 6.6900 | 6.6500 | 6.6500 | +9.016% | 500 | +48.571% |
| 2025-06-10 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 0.000% | 1,000 | +61.967% |
| 2025-05-22 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +1.667% | 100 | +61.967% |
| 2025-05-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -18.367% | 100 | +64.667% |
| 2025-03-27 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -0.705% | 500 | +34.422% |
| 2025-03-12 | 7.3000 | 7.4022 | 7.3000 | 7.4022 | +15.659% | 1,500 | +33.474% |
| 2025-01-13 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -2.755% | 150 | +54.375% |
| 2025-01-10 | 6.5813 | 6.5813 | 6.5813 | 6.5813 | -1.625% | 4,199 | +50.122% |
| 2024-12-16 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | +0.150% | 1,024 | +47.683% |
| 2024-12-10 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -0.299% | 1,669 | +47.904% |
| 2024-12-09 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +1.669% | 4,183 | +47.463% |
| 2024-11-27 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -0.133% | 513 | +49.924% |
| 2024-11-14 | 6.5988 | 6.5988 | 6.5988 | 6.5988 | +1.520% | 100 | +49.724% |
| 2024-10-25 | 6.4200 | 6.5000 | 6.4200 | 6.5000 | -7.275% | 1,250 | +52.000% |
| 2024-09-17 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +0.430% | 1,772 | +40.942% |
| 2024-09-06 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | +5.918% | 5,852 | +41.547% |
| 2024-08-07 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -2.226% | 1,771 | +49.924% |
| 2024-07-15 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -0.355% | 730 | +46.588% |
| 2024-07-03 | 6.7640 | 6.7640 | 6.7640 | 6.7640 | +3.267% | 110 | +46.067% |
| 2024-06-27 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +0.769% | 400 | +50.840% |
| 2024-06-26 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +1.881% | 100 | +52.000% |
| 2024-06-17 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -7.132% | 100 | +54.859% |
| 2024-06-10 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +0.146% | 100 | +43.814% |
| 2024-06-06 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | -0.724% | 240 | +44.023% |
| 2024-06-03 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | -0.289% | 150 | +42.981% |
| 2024-05-14 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | +3.433% | 1,000 | +42.569% |
| 2024-05-07 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +0.082% | 275 | +47.463% |
| 2024-04-24 | 6.6945 | 6.6945 | 6.6945 | 6.6945 | -2.696% | 793 | +47.584% |
| 2024-04-23 | 6.7800 | 6.8800 | 6.7800 | 6.8800 | +3.614% | 450 | +43.605% |
| 2024-04-17 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 0.000% | 150 | +48.795% |
| 2024-04-16 | 6.7400 | 6.7400 | 6.6400 | 6.6400 | -10.753% | 750 | +48.795% |
| 2024-04-15 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | +5.622% | 700 | +32.796% |
| 2024-04-11 | 7.0440 | 7.0440 | 7.0440 | 7.0440 | -3.109% | 630 | +40.261% |
| 2024-04-10 | 7.1000 | 7.2700 | 7.1000 | 7.2700 | +7.227% | 800 | +35.901% |
| 2024-04-03 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | +2.108% | 200 | +45.723% |
| 2024-04-02 | 6.7100 | 6.7100 | 6.6400 | 6.6400 | -2.065% | 490 | +48.795% |
| 2024-04-01 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | +0.028% | 300 | +45.723% |
| 2024-03-28 | 6.7781 | 6.7781 | 6.7781 | 6.7781 | -2.161% | 120 | +45.764% |
| 2024-03-27 | 6.9500 | 6.9500 | 6.9278 | 6.9278 | -1.031% | 285 | +42.614% |
| 2024-03-26 | 7.2900 | 7.2900 | 7.0000 | 7.0000 | +8.477% | 744 | +41.143% |
| 2024-03-13 | 6.4300 | 6.4530 | 6.3300 | 6.4530 | -5.658% | 2,230 | +53.107% |
| 2024-03-12 | 6.6300 | 6.8400 | 6.6300 | 6.8400 | +2.603% | 2,309 | +44.444% |
| 2024-03-08 | 6.6665 | 6.6665 | 6.6665 | 6.6665 | -1.674% | 200 | +48.204% |
| 2024-03-07 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | +3.008% | 220 | +45.723% |
| 2024-03-05 | 6.5820 | 6.5820 | 6.5820 | 6.5820 | +5.481% | 320 | +50.106% |
| 2024-02-28 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -4.000% | 490 | +58.333% |
| 2024-02-26 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +7.973% | 100 | +52.000% |
| 2024-02-23 | 6.1800 | 6.1800 | 6.0200 | 6.0200 | -0.496% | 2,250 | +64.120% |
| 2024-02-15 | 5.9930 | 6.0500 | 5.9930 | 6.0500 | +10.361% | 300 | +63.306% |
| 2024-02-12 | 5.4820 | 5.4820 | 5.4820 | 5.4820 | +0.587% | 100 | +80.226% |
| 2024-02-06 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -3.214% | 219 | +81.284% |
| 2024-01-29 | 5.6310 | 5.6310 | 5.6310 | 5.6310 | +3.321% | 500 | +75.457% |
| 2024-01-23 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +0.739% | 150 | +81.284% |
| 2024-01-16 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -8.615% | 483 | +82.625% |
| 2024-01-12 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | +10.037% | 645 | +66.892% |
| 2024-01-09 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | +0.186% | 200 | +83.643% |
| 2024-01-08 | 5.5345 | 5.5345 | 5.3700 | 5.3700 | -3.156% | 4,503 | +83.985% |
| 2024-01-05 | 5.5450 | 5.5450 | 5.5450 | 5.5450 | +5.619% | 200 | +78.179% |
| 2024-01-04 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -5.745% | 222 | +88.190% |
| 2024-01-03 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -2.109% | 400 | +77.379% |
| 2023-12-29 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | +1.426% | 344 | +73.638% |
| 2023-12-27 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | +0.322% | 625 | +76.114% |
| 2023-12-22 | 5.5920 | 5.5920 | 5.5920 | 5.5920 | +0.720% | 500 | +76.681% |
| 2023-12-20 | 5.6080 | 5.6080 | 5.5320 | 5.5520 | +0.945% | 4,100 | +77.954% |
| 2023-12-05 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 500 | +79.636% |
| 2023-11-30 | 5.5000 | 5.5000 | 5.4520 | 5.5000 | +21.628% | 8,770 | +79.636% |
| 2023-10-24 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | +0.044% | 1,030 | +118.487% |
| 2023-10-16 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 0.000% | 26,630 | +118.584% |
| 2023-09-08 | 4.5000 | 4.5200 | 4.5000 | 4.5200 | +6.629% | 3,365 | +118.584% |
| 2023-08-31 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | +5.595% | 1,250 | +133.074% |
| 2023-08-23 | 4.0144 | 4.0144 | 4.0144 | 4.0144 | -0.732% | 1,265 | +146.114% |
| 2023-06-23 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | -2.272% | 2,250 | +144.313% |
| 2023-06-09 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | -7.220% | 4,980 | +138.763% |
| 2023-04-03 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | +0.090% | 645 | +121.525% |
| 2023-03-06 | 4.5020 | 4.5020 | 4.4560 | 4.4560 | +1.550% | 15,615 | +121.724% |
| 2022-12-22 | 4.4300 | 4.4300 | 4.3880 | 4.3880 | -0.903% | 1,135 | +125.160% |
| 2022-10-25 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | -16.295% | 1,780 | +123.126% |
| 2022-08-09 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | -1.928% | 10,000 | +86.767% |
| 2022-05-23 | 5.3940 | 5.3940 | 5.3940 | 5.3940 | -2.283% | 1,780 | +83.166% |
| 2022-03-18 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -1.639% | 910 | +78.986% |
| 2022-03-17 | 5.6120 | 5.6120 | 5.6120 | 5.6120 | 0.000% | 500 | +76.051% |