OTC Markets OTCPK - Delayed Quote USD

Idemitsu Kosan Co.,Ltd. (IDKOY)

Compare
13.60 0.00 (0.00%)
At close: November 1 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 13.60 13.60 13.60 13.60 13.60 -
Oct 31, 2024 13.60 13.60 13.60 13.60 13.60 200
Oct 30, 2024 13.03 13.57 13.03 13.57 13.57 600
Oct 29, 2024 13.30 13.30 13.30 13.30 13.30 100
Oct 28, 2024 13.35 13.35 13.35 13.35 13.35 -
Oct 25, 2024 13.30 13.35 13.03 13.35 13.35 2,500
Oct 24, 2024 13.60 13.60 13.60 13.60 13.60 -
Oct 23, 2024 13.60 13.60 13.60 13.60 13.60 200
Oct 22, 2024 13.78 13.78 13.78 13.78 13.78 300
Oct 21, 2024 14.05 14.05 14.05 14.05 14.05 200
Oct 18, 2024 14.35 14.35 14.35 14.35 14.35 -
Oct 17, 2024 14.35 14.35 14.35 14.35 14.35 -
Oct 16, 2024 14.35 14.35 14.35 14.35 14.35 -
Oct 15, 2024 14.35 14.35 14.35 14.35 14.35 -
Oct 14, 2024 14.35 14.35 14.35 14.35 14.35 -
Oct 11, 2024 14.35 14.35 14.35 14.35 14.35 -
Oct 10, 2024 14.35 14.35 14.35 14.35 14.35 200
Oct 9, 2024 14.36 14.36 14.36 14.36 14.36 700
Oct 8, 2024 15.43 15.57 14.81 15.29 15.29 2,400
Oct 7, 2024 14.96 14.96 14.30 14.30 14.30 300
Oct 4, 2024 14.80 14.80 14.74 14.74 14.74 2,200
Oct 3, 2024 14.32 14.32 14.32 14.32 14.32 -
Oct 2, 2024 14.89 14.89 14.32 14.32 14.32 800
Oct 1, 2024 14.10 14.20 13.80 14.20 14.20 2,600
Sep 30, 2024 13.90 13.90 13.90 13.90 13.90 2,200
Sep 27, 2024 13.87 13.87 13.87 13.87 13.87 -
Sep 26, 2024 13.87 13.87 13.87 13.87 13.87 200
Sep 25, 2024 13.63 13.63 13.63 13.63 13.63 100
Sep 24, 2024 13.65 13.65 13.65 13.65 13.65 -
Sep 23, 2024 13.65 13.65 13.65 13.65 13.65 600
Sep 20, 2024 13.60 13.60 13.60 13.60 13.60 -
Sep 19, 2024 13.60 13.60 13.60 13.60 13.60 200
Sep 18, 2024 14.00 14.00 14.00 14.00 14.00 -
Sep 17, 2024 14.00 14.00 14.00 14.00 14.00 1,300
Sep 16, 2024 14.54 14.54 14.54 14.54 14.54 -
Sep 13, 2024 14.54 14.54 14.54 14.54 14.54 -
Sep 12, 2024 14.54 14.54 14.54 14.54 14.54 -
Sep 11, 2024 14.54 14.54 14.54 14.54 14.54 200
Sep 10, 2024 14.60 14.60 14.60 14.60 14.60 -
Sep 9, 2024 14.60 14.60 14.60 14.60 14.60 100
Sep 6, 2024 14.70 14.70 14.60 14.60 14.60 1,400
Sep 5, 2024 14.50 14.50 14.50 14.50 14.50 -
Sep 4, 2024 14.50 14.50 14.50 14.50 14.50 -
Sep 3, 2024 14.50 14.50 14.50 14.50 14.50 -
Aug 30, 2024 14.50 14.50 14.50 14.50 14.50 -
Aug 29, 2024 14.50 14.50 14.50 14.50 14.50 -
Aug 28, 2024 14.50 14.50 14.50 14.50 14.50 1,400
Aug 27, 2024 14.96 14.96 14.96 14.96 14.96 -
Aug 26, 2024 14.96 14.96 14.96 14.96 14.96 200
Aug 23, 2024 14.68 14.68 14.68 14.68 14.68 -
Aug 22, 2024 14.68 14.68 14.68 14.68 14.68 -
Aug 21, 2024 14.68 14.68 14.68 14.68 14.68 -
Aug 20, 2024 14.68 14.68 14.68 14.68 14.68 -
Aug 19, 2024 14.10 14.68 14.10 14.68 14.68 3,100
Aug 16, 2024 14.40 14.40 14.15 14.30 14.30 2,000
Aug 15, 2024 14.00 14.35 14.00 14.35 14.35 3,400
Aug 14, 2024 13.76 13.76 13.76 13.76 13.76 -
Aug 13, 2024 13.76 13.76 13.76 13.76 13.76 600
Aug 12, 2024 14.35 14.35 14.35 14.35 14.35 200
Aug 9, 2024 13.50 13.60 13.50 13.60 13.60 2,800
Aug 8, 2024 12.51 12.51 12.51 12.51 12.51 -
Aug 7, 2024 12.51 12.51 12.51 12.51 12.51 200
Aug 6, 2024 12.35 13.45 12.35 13.45 13.45 4,600
Aug 5, 2024 12.03 12.03 11.25 12.03 12.03 600
Aug 2, 2024 12.67 12.67 12.67 12.67 12.67 -
Aug 1, 2024 12.67 12.67 12.67 12.67 12.67 -
Jul 31, 2024 12.67 12.67 12.67 12.67 12.67 -
Jul 30, 2024 12.67 12.67 12.67 12.67 12.67 900
Jul 29, 2024 12.88 12.88 12.88 12.88 12.88 100
Jul 26, 2024 12.45 12.45 12.45 12.45 12.45 -
Jul 25, 2024 12.45 12.45 12.45 12.45 12.45 100
Jul 24, 2024 12.51 12.51 12.41 12.41 12.41 200
Jul 23, 2024 12.80 12.80 12.80 12.80 12.80 400
Jul 22, 2024 12.90 12.90 12.90 12.90 12.90 300
Jul 19, 2024 12.85 12.85 12.85 12.85 12.85 -
Jul 18, 2024 12.85 12.85 12.85 12.85 12.85 -
Jul 17, 2024 12.85 12.85 12.85 12.85 12.85 -
Jul 16, 2024 12.85 12.85 12.85 12.85 12.85 -
Jul 15, 2024 12.85 12.85 12.85 12.85 12.85 200
Jul 12, 2024 12.88 12.88 12.88 12.88 12.88 1,000
Jul 11, 2024 13.00 13.00 13.00 13.00 13.00 100
Jul 10, 2024 12.79 12.79 12.79 12.79 12.79 500
Jul 9, 2024 12.76 12.80 12.76 12.80 12.80 200
Jul 8, 2024 13.08 13.08 13.08 13.08 13.08 -
Jul 5, 2024 13.08 13.08 13.08 13.08 13.08 -
Jul 3, 2024 13.08 13.08 13.08 13.08 13.08 -
Jul 2, 2024 13.08 13.08 13.08 13.08 13.08 -
Jul 1, 2024 13.08 13.08 13.08 13.08 13.08 300
Jun 28, 2024 12.80 12.80 12.80 12.80 12.80 -
Jun 27, 2024 12.80 12.80 12.80 12.80 12.80 -
Jun 26, 2024 12.80 12.80 12.80 12.80 12.80 -
Jun 25, 2024 12.80 12.80 12.80 12.80 12.80 -
Jun 24, 2024 12.80 12.80 12.80 12.80 12.80 500
Jun 21, 2024 12.76 12.76 12.76 12.76 12.76 200
Jun 20, 2024 13.15 13.15 13.15 13.15 13.15 300
Jun 18, 2024 13.32 13.32 13.27 13.27 13.27 500
Jun 17, 2024 13.82 13.82 13.82 13.82 13.82 500
Jun 14, 2024 13.80 13.80 13.80 13.80 13.80 100
Jun 13, 2024 13.93 13.93 13.93 13.93 13.93 -
Jun 12, 2024 13.93 13.93 13.93 13.93 13.93 100
Jun 11, 2024 13.98 13.98 13.93 13.93 13.93 800
Jun 10, 2024 13.00 13.00 13.00 13.00 13.00 -
Jun 7, 2024 13.00 13.00 13.00 13.00 13.00 -
Jun 6, 2024 13.00 13.00 13.00 13.00 13.00 -
Jun 5, 2024 13.00 13.00 13.00 13.00 13.00 -
Jun 4, 2024 13.00 13.00 13.00 13.00 13.00 -
Jun 3, 2024 13.00 13.00 13.00 13.00 13.00 -
May 31, 2024 13.00 13.00 13.00 13.00 13.00 -
May 30, 2024 13.00 13.00 13.00 13.00 13.00 100
May 29, 2024 13.27 13.27 13.00 13.00 13.00 1,000
May 28, 2024 12.80 12.80 12.80 12.80 12.80 300
May 24, 2024 12.85 12.85 12.85 12.85 12.85 300
May 23, 2024 13.20 13.20 13.20 13.20 13.20 -
May 22, 2024 13.20 13.20 13.20 13.20 13.20 -
May 21, 2024 13.21 13.21 13.20 13.20 13.20 700
May 20, 2024 13.25 13.32 13.25 13.32 13.32 500
May 17, 2024 13.25 13.25 13.25 13.25 13.25 -
May 16, 2024 13.25 13.25 13.25 13.25 13.25 -
May 15, 2024 13.51 13.51 13.25 13.25 13.25 600
May 14, 2024 13.70 13.70 13.70 13.70 13.70 200
May 13, 2024 13.65 13.65 13.65 13.65 13.65 900
May 10, 2024 13.35 13.35 13.35 13.35 13.35 -
May 9, 2024 13.35 13.35 13.35 13.35 13.35 4,200
May 8, 2024 13.49 13.49 13.49 13.49 13.49 -
May 7, 2024 13.62 13.62 13.47 13.49 13.49 500
May 6, 2024 14.01 14.01 13.85 13.85 13.85 2,300
May 3, 2024 13.58 13.58 13.54 13.58 13.58 4,400
May 2, 2024 13.63 13.63 13.63 13.63 13.63 300
May 1, 2024 13.55 13.55 13.39 13.39 13.39 400
Apr 30, 2024 13.57 13.57 13.57 13.57 13.57 -
Apr 29, 2024 13.44 13.63 13.44 13.57 13.57 1,800
Apr 26, 2024 13.33 13.42 13.15 13.41 13.41 2,200
Apr 25, 2024 13.00 13.00 13.00 13.00 13.00 -
Apr 24, 2024 13.00 13.00 13.00 13.00 13.00 -
Apr 23, 2024 13.00 13.00 13.00 13.00 13.00 100
Apr 22, 2024 13.64 13.64 13.60 13.60 13.60 400
Apr 19, 2024 12.86 12.86 12.86 12.86 12.86 -
Apr 18, 2024 12.86 12.86 12.86 12.86 12.86 500
Apr 17, 2024 13.12 13.12 12.80 12.80 12.80 400
Apr 16, 2024 13.49 13.49 13.28 13.28 13.28 300
Apr 15, 2024 14.35 14.40 14.35 14.40 14.40 500
Apr 12, 2024 14.20 14.30 14.20 14.30 14.30 400
Apr 11, 2024 14.20 14.20 14.20 14.20 14.20 200
Apr 10, 2024 14.18 14.18 14.18 14.18 14.18 200
Apr 9, 2024 13.90 14.08 13.90 13.90 13.90 400
Apr 8, 2024 13.77 13.77 13.77 13.77 13.77 -
Apr 5, 2024 13.91 13.91 13.77 13.77 13.77 300
Apr 4, 2024 13.78 13.78 13.78 13.78 13.78 100
Apr 3, 2024 13.74 13.74 13.74 13.74 13.74 1,500
Apr 2, 2024 13.93 13.93 13.93 13.93 13.93 100
Apr 1, 2024 12.91 13.74 12.91 13.33 13.33 2,600
Mar 28, 2024 13.58 13.58 13.58 13.58 13.58 -
Mar 27, 2024 13.58 13.58 13.58 13.58 13.58 200
Mar 26, 2024 13.75 13.75 13.63 13.63 13.63 500
Mar 25, 2024 14.10 14.10 14.00 14.10 14.10 1,700
Mar 22, 2024 14.00 14.00 14.00 14.00 14.00 -
Mar 21, 2024 14.00 14.00 14.00 14.00 14.00 -
Mar 20, 2024 14.00 14.10 14.00 14.00 14.00 400
Mar 19, 2024 13.90 13.90 13.90 13.90 13.90 -
Mar 18, 2024 13.90 13.90 13.90 13.90 13.90 200
Mar 15, 2024 13.72 13.72 13.72 13.72 13.72 -
Mar 14, 2024 13.72 13.72 13.72 13.72 13.72 200
Mar 13, 2024 13.18 13.18 13.18 13.18 13.18 300
Mar 12, 2024 13.21 13.53 13.21 13.26 13.26 800
Mar 11, 2024 12.98 12.98 12.98 12.98 12.98 300
Mar 8, 2024 13.30 13.34 13.07 13.07 13.07 800
Mar 7, 2024 13.31 13.66 13.31 13.62 13.62 600
Mar 6, 2024 12.75 12.75 12.75 12.75 12.75 300
Mar 5, 2024 12.99 12.99 12.90 12.90 12.90 2,100
Mar 4, 2024 12.90 12.90 12.80 12.80 12.80 500
Mar 1, 2024 13.05 13.10 13.02 13.02 13.02 4,700
Feb 29, 2024 12.68 12.84 12.68 12.72 12.72 26,900
Feb 28, 2024 12.50 12.50 12.36 12.36 12.36 300
Feb 27, 2024 12.64 12.64 12.64 12.64 12.64 -
Feb 26, 2024 12.91 12.91 12.48 12.64 12.64 1,400
Feb 23, 2024 12.91 12.91 12.91 12.91 12.91 200
Feb 22, 2024 12.38 12.54 12.38 12.54 12.54 500
Feb 21, 2024 12.42 12.42 12.42 12.42 12.42 200
Feb 20, 2024 12.40 12.40 12.40 12.40 12.40 200
Feb 16, 2024 12.45 12.45 12.27 12.30 12.30 1,300
Feb 15, 2024 11.44 11.44 11.44 11.44 11.44 400
Feb 14, 2024 11.06 11.06 11.06 11.06 11.06 -
Feb 13, 2024 11.06 11.06 11.06 11.06 11.06 -
Feb 12, 2024 11.06 11.06 11.06 11.06 11.06 -
Feb 9, 2024 10.95 11.06 10.93 11.06 11.06 7,500
Feb 8, 2024 10.96 11.10 10.96 11.10 11.10 600
Feb 7, 2024 10.86 10.94 10.86 10.94 10.94 400
Feb 6, 2024 10.93 10.93 10.83 10.83 10.83 400
Feb 5, 2024 11.04 11.04 11.00 11.00 11.00 2,200
Feb 2, 2024 11.17 11.18 11.13 11.18 11.18 700
Feb 1, 2024 11.24 11.35 11.24 11.35 11.35 800
Jan 31, 2024 11.21 11.21 11.00 11.00 11.00 1,600
Jan 30, 2024 11.36 11.36 11.36 11.36 11.36 1,000
Jan 29, 2024 11.56 11.56 11.56 11.56 11.56 300
Jan 26, 2024 11.15 11.40 11.15 11.40 11.40 1,300
Jan 25, 2024 11.21 11.21 11.09 11.09 11.09 2,900
Jan 24, 2024 11.33 11.33 11.33 11.33 11.33 200
Jan 23, 2024 11.16 11.23 11.16 11.23 11.23 1,300
Jan 22, 2024 11.15 11.31 11.12 11.31 11.31 6,700
Jan 19, 2024 11.10 11.21 11.10 11.21 11.21 1,700
Jan 18, 2024 11.10 11.24 10.98 11.04 11.04 3,800
Jan 17, 2024 11.07 11.07 10.97 11.00 11.00 10,400
Jan 16, 2024 11.57 11.57 11.47 11.47 11.47 900
Jan 12, 2024 11.37 11.54 11.36 11.53 11.53 12,400
Jan 11, 2024 11.15 11.28 11.15 11.28 11.28 21,700
Jan 10, 2024 11.14 11.14 11.14 11.14 11.14 600
Jan 9, 2024 11.34 11.34 11.06 11.08 11.08 5,800
Jan 8, 2024 11.37 11.37 11.25 11.34 11.34 5,100
Jan 5, 2024 125:100 Stock Splits
Jan 5, 2024 12.00 12.00 10.01 11.00 11.00 31,400
Jan 4, 2024 10.95 10.95 10.95 10.95 10.95 375
Jan 3, 2024 10.68 10.72 10.68 10.72 10.72 500
Jan 2, 2024 10.86 10.93 10.40 10.40 10.40 5,750
Dec 29, 2023 11.04 11.04 11.04 11.04 11.04 -
Dec 28, 2023 11.04 11.04 11.04 11.04 11.04 -
Dec 27, 2023 11.04 11.04 11.04 11.04 11.04 2,125
Dec 26, 2023 11.02 11.02 11.02 11.02 11.02 375
Dec 22, 2023 11.10 11.10 10.80 10.80 10.80 1,000
Dec 21, 2023 10.70 10.70 10.70 10.70 10.70 375
Dec 20, 2023 10.40 10.48 10.40 10.48 10.48 375
Dec 19, 2023 10.83 10.83 10.83 10.83 10.83 375
Dec 18, 2023 10.70 10.70 10.70 10.70 10.70 1,125
Dec 15, 2023 10.90 10.90 10.90 10.90 10.90 1,625
Dec 14, 2023 11.20 11.20 10.92 11.06 11.06 750
Dec 13, 2023 11.20 11.20 11.20 11.20 11.20 2,000
Dec 12, 2023 10.89 10.92 10.78 10.92 10.92 4,875
Dec 11, 2023 10.80 10.88 10.80 10.88 10.88 1,750
Dec 8, 2023 10.97 10.97 10.97 10.97 10.97 625
Dec 7, 2023 10.80 10.80 10.80 10.80 10.80 -
Dec 6, 2023 10.84 11.23 10.80 10.80 10.80 12,875
Dec 5, 2023 10.88 10.88 10.83 10.84 10.84 1,375
Dec 4, 2023 10.96 10.96 10.95 10.95 10.95 2,250
Dec 1, 2023 11.22 11.22 10.98 10.98 10.98 750
Nov 30, 2023 10.82 11.19 10.82 11.19 11.19 625
Nov 29, 2023 11.04 11.23 10.88 10.95 10.95 4,000
Nov 28, 2023 10.91 11.08 10.91 11.00 11.00 4,125
Nov 27, 2023 11.10 11.10 10.79 10.79 10.79 5,000
Nov 24, 2023 10.97 10.97 10.97 10.97 10.97 -
Nov 22, 2023 11.20 11.20 10.78 10.97 10.97 2,625
Nov 21, 2023 11.11 11.32 11.11 11.32 11.32 1,500
Nov 20, 2023 11.54 11.54 11.08 11.20 11.20 6,250
Nov 17, 2023 10.68 10.68 10.68 10.68 10.68 -
Nov 16, 2023 11.06 11.06 10.56 10.68 10.68 6,000
Nov 15, 2023 10.93 11.17 10.75 10.75 10.75 3,125
Nov 14, 2023 9.89 10.09 9.89 10.09 10.09 2,750
Nov 13, 2023 9.05 9.05 9.05 9.05 9.05 1,375
Nov 10, 2023 8.94 8.94 8.94 8.94 8.94 625
Nov 9, 2023 8.56 8.86 8.56 8.86 8.86 2,750
Nov 8, 2023 8.79 8.79 8.56 8.58 8.58 11,875
Nov 7, 2023 9.14 9.14 8.98 8.98 8.98 1,625
Nov 6, 2023 9.40 9.40 9.06 9.22 9.22 6,125
Nov 3, 2023 9.26 9.58 9.26 9.45 9.45 5,625
Nov 2, 2023 9.24 9.52 9.24 9.52 9.52 1,750