Idemitsu Kosan Co.,Ltd.
IDKOFOTCEnergy● Active
$6.75
$-2.00(-22.86%)
Market Cap$8.2B
P/E Ratio—
52W High$9.65
52W Low$5.53
Idemitsu Kosan Co.,Ltd.（IDKOF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
idkof · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$9.65
Apr 30, 2026
-30.1% from here
5-Year Low5Y
$4.01
Aug 30, 2023
+68.3% from low
IPO Priceadj.
$4.42
Sep 3, 2014
+52.7% since IPO
1 Year Ago
$6.10
Jun 9, 2025
+10.7% in 1Y
5 Years Ago
$4.80
Jun 9, 2021
+40.6% in 5Y
10 Years Ago
$4.07
Jun 9, 2016
+65.8% in 10Y
Historical Price Data · IDKOF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0K | +0.00% |
| Jun 4, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0K | +0.00% |
| Jun 3, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0K | +0.00% |
| Jun 2, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0K | +0.00% |
| Jun 1, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0K | +0.00% |
| May 29, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0K | +0.00% |
| May 28, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0K | +0.00% |
| May 27, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0K | +0.00% |
| May 26, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0K | +0.00% |
| May 22, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0K | +0.00% |
| May 21, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0K | +0.00% |
| May 20, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0K | +0.00% |
| May 19, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0K | +0.00% |
| May 18, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0K | +0.00% |
| May 15, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0K | +0.00% |
| May 14, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0K | +0.00% |
| May 13, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0K | +0.00% |
| May 12, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0K | +0.00% |
| May 11, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0K | +0.00% |
| May 8, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0K | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · IDKOF
Jan 1 → Dec 31 · 6 years2026+15.7%$7.56 → $8.75
+15.7%
2025+13.0%$6.69 → $7.56
+13.0%
2024+17.6%$5.69 → $6.69
+17.6%
2023+29.6%$4.39 → $5.69
+29.6%
2022-14.4%$5.13 → $4.39
-14.4%
2021+6.9%$4.80 → $5.13
+6.9%
Best Year2023 · +29.6%
Worst Year2022 · -14.4%
Positive Years5 / 6
Avg Annual Return+11.4%
6Y Total Return+82.3%
6Y CAGR~+10.5% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in IDKOF?
If you invested $1,000 in IDKOF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,658
Total Return+65.8%
CAGR~+5.2% / yr
Profit+$658
Based on Jun 9, 2016 · $4.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Idemitsu Kosan Co.,Ltd.（IDKOF）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $6.75。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IDKOF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IDKOF 历史股价FMP 日线复权 OHLCV