Idemitsu Kosan Co.,Ltd.
IDKOYOTCEnergy● Active
$17.59
$-0.01(-0.06%)
Market Cap$10.7B
P/E Ratio—
52W High$21.05
52W Low$11.2
Idemitsu Kosan Co.,Ltd.（IDKOY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
idkoy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.05
Mar 30, 2026
-16.4% from here
5-Year Low5Y
$8.00
Jun 7, 2023
+119.9% from low
IPO Priceadj.
$10.68
Feb 22, 2012
+64.7% since IPO
1 Year Ago
$12.06
Jun 9, 2025
+45.9% in 1Y
5 Years Ago
$9.78
Jun 8, 2021
+79.9% in 5Y
10 Years Ago
$8.52
Jun 8, 2016
+106.5% in 10Y
Historical Price Data · IDKOY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.60 | $17.85 | $17.59 | $17.59 | $17.59 | 1K | -0.06% |
| Jun 5, 2026 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 8K | +0.00% |
| Jun 4, 2026 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0K | +0.00% |
| Jun 3, 2026 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 8K | +0.00% |
| Jun 2, 2026 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 8K | +0.00% |
| Jun 1, 2026 | $16.88 | $16.96 | $16.87 | $16.88 | $16.88 | 14K | +0.00% |
| May 29, 2026 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0K | +0.00% |
| May 28, 2026 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0K | +0.00% |
| May 27, 2026 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0K | +0.00% |
| May 26, 2026 | $16.85 | $17.69 | $16.85 | $17.69 | $17.69 | 1K | +4.99% |
| May 22, 2026 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 1K | +0.00% |
| May 21, 2026 | $17.00 | $17.37 | $17.00 | $17.37 | $17.37 | 1K | +2.18% |
| May 20, 2026 | $17.38 | $17.38 | $17.35 | $17.35 | $17.35 | 8K | -0.17% |
| May 19, 2026 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0K | +0.00% |
| May 18, 2026 | $17.81 | $17.81 | $17.80 | $17.80 | $17.80 | 2K | -0.06% |
| May 15, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0K | +0.00% |
| May 14, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0K | +0.00% |
| May 13, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0K | +0.00% |
| May 12, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0K | +0.00% |
| May 11, 2026 | $17.85 | $17.85 | $17.04 | $17.65 | $17.65 | 3K | -1.12% |
Showing 1–20 of 1,220 records
Annual Stock Price Performance · IDKOY
Jan 1 → Dec 31 · 6 years2026+15.3%$15.25 → $17.59
+15.3%
2025+9.3%$13.95 → $15.25
+9.3%
2024+28.5%$10.86 → $13.95
+28.5%
2023+24.6%$8.86 → $11.04
+24.6%
2022-16.1%$10.56 → $8.86
-16.1%
2021+8.0%$9.78 → $10.56
+8.0%
Best Year2024 · +28.5%
Worst Year2022 · -16.1%
Positive Years5 / 6
Avg Annual Return+11.6%
6Y Total Return+79.9%
6Y CAGR~+10.3% / 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 IDKOY?
If you invested $1,000 in IDKOY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,065
Total Return+106.5%
CAGR~+7.5% / yr
Profit+$1,065
Based on Jun 8, 2016 · $8.52Split & 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.（IDKOY）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 $17.59。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
IDKOY 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。
IDKOY 历史股价FMP 日线复权 OHLCV