Idemitsu Kosan Co Ltd (PK) (IDKOF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.24 | 3.69230769231 | 6.5 | 6.764 | 6.5 | 335 | 6.66734328 | CS |
| 12 | 0.04 | 0.597014925373 | 6.7 | 6.93 | 6.38 | 291 | 6.77526513 | CS |
| 26 | 1.29 | 23.6697247706 | 5.45 | 7.44 | 5.45 | 514 | 6.61688906 | CS |
| 52 | 2.72559994 | 67.8955734173 | 4.01440006 | 7.44 | 4.01440006 | 638 | 5.89799746 | CS |
| 156 | 2.12379993 | 46.0075364541 | 4.61620007 | 7.44 | 4.01440006 | 1849 | 5.14336303 | CS |
| 260 | 1.55649112 | 30.0277506229 | 5.18350888 | 7.44 | 4.01440006 | 2075 | 4.8370591 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1721683740 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1721424540 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1721338140 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1721251740 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1721165340 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1721078940 | 6.74 | -0.02 | -0.35 | 6.74 | 6.74 | 6.74 | 730 |
| 1720818600 | 6.764 | 0 | 0.00 | 6.764 | 6.764 | 6.764 | 0 |
| 1720732200 | 6.764 | 0 | 0.00 | 6.764 | 6.764 | 6.764 | 0 |
| 1720645800 | 6.764 | 0 | 0.00 | 6.764 | 6.764 | 6.764 | 0 |
| 1720559400 | 6.764 | 0 | 0.00 | 6.764 | 6.764 | 6.764 | 0 |
| 1720473000 | 6.764 | 0 | 0.00 | 6.764 | 6.764 | 6.764 | 0 |
| 1720213800 | 6.764 | 0 | 0.00 | 6.764 | 6.764 | 6.764 | 0 |
| 1720041000 | 6.764 | 0.21 | 3.27 | 6.764 | 6.764 | 6.764 | 110 |
| 1719955200 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1719868800 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1719609600 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1719523200 | 6.55 | 0.05 | 0.77 | 6.55 | 6.55 | 6.55 | 400 |
| 1719437040 | 6.5 | 0.12 | 1.88 | 6.5 | 6.5 | 6.5 | 100 |
| 1719350880 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 0 |
| 1719264480 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 0 |
| 1719005280 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 0 |
| 1718918880 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 0 |
| 1718746080 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 0 |
| 1718659680 | 6.38 | -0.49 | -7.13 | 6.38 | 6.38 | 6.38 | 100 |
| 1718400480 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1718314080 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1718227680 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1718141280 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1718054880 | 6.87 | 0.01 | 0.15 | 6.87 | 6.87 | 6.87 | 100 |
| 1717795800 | 6.86 | 0 | 0.00 | 6.86 | 6.86 | 6.86 | 1 |
| 1717709400 | 6.86 | -0.05 | -0.72 | 6.86 | 6.86 | 6.86 | 240 |
| 1717622940 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1717536540 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1717450140 | 6.91 | -0.02 | -0.29 | 6.91 | 6.91 | 6.91 | 150 |
| 1717190940 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1717104540 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1717018140 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1716931740 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1716586140 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1716499740 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1716413340 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1716326940 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1716240540 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1715981340 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1715894940 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1715808540 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1715722140 | 6.93 | 0.23 | 3.43 | 6.93 | 6.93 | 6.93 | 1000 |
| 1715635740 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1715376540 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1715290140 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1715203740 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1715117340 | 6.7 | 0.01 | 0.08 | 6.7 | 6.7 | 6.7 | 275 |
| 1715031000 | 6.6945 | 0 | 0.00 | 6.6945 | 6.6945 | 6.6945 | 0 |
| 1714771800 | 6.6945 | 0 | 0.00 | 6.6945 | 6.6945 | 6.6945 | 0 |
| 1714685400 | 6.6945 | 0 | 0.00 | 6.6945 | 6.6945 | 6.6945 | 0 |
| 1714599000 | 6.6945 | 0 | 0.00 | 6.6945 | 6.6945 | 6.6945 | 0 |
| 1714512600 | 6.6945 | 0 | 0.00 | 6.6945 | 6.6945 | 6.6945 | 0 |
| 1714426020 | 6.6945 | 0 | 0.00 | 6.6945 | 6.6945 | 6.6945 | 0 |
| 1714166820 | 6.6945 | 0 | 0.00 | 6.6945 | 6.6945 | 6.6945 | 0 |
| 1714080420 | 6.6945 | 0 | 0.00 | 6.6945 | 6.6945 | 6.6945 | 0 |
| 1713994020 | 6.6945 | -0.19 | -2.70 | 6.6945 | 6.6945 | 6.6945 | 793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
