Idemitsu Kosan Co Ltd Historical Data - I7B | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Idemitsu Kosan Co Ltd (I7B)
Idemitsu Kosan Co Ltd (I7B) Historical

Idemitsu Kosan Co Ltd (I7B)

6.05

-0.05

(-0.82%)

Closed June 23 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-7.63358778626	6.55	6.55	6.15	1850	6.45010814	DE
4	0.1	1.68067226891	5.95	6.55	5.95	784	6.43658018	DE
12	-0.3	-4.72440944882	6.35	6.7	5.9	990	6.16406987	DE
26	-18.55	-75.406504065	24.6	24.6	4.94	851	5.87500451	DE
52	-14.15	-70.0495049505	20.2	25.8	4.94	636	7.12076267	DE
156	-14.15	-70.0495049505	20.2	25.8	4.94	636	7.12076267	DE
260	-14.15	-70.0495049505	20.2	25.8	4.94	636	7.12076267	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	6.15	-0.3	-4.65	6.15	6.15	6.15	49
1718915220	6.45	0	0.00	6.45	6.45	6.45	0
1718828820	6.45	0	0.00	6.45	6.45	6.45	0
1718742420	6.45	0	0.00	6.45	6.45	6.45	0
1718656020	6.45	-0.1	-1.53	6.45	6.45	6.45	3695
1718396820	6.55	0.1	1.55	6.55	6.55	6.55	4
1718310420	6.45	-0.05	-0.77	6.45	6.45	6.45	771
1718224020	6.5	0.3	4.84	6.5	6.5	6.5	50
1718137620	6.2	0	0.00	6.2	6.2	6.2	0
1718051220	6.2	0	0.00	6.2	6.2	6.2	0
1717792020	6.2	0	0.00	6.2	6.2	6.2	0
1717705620	6.2	0	0.00	6.2	6.2	6.2	0
1717619220	6.2	0.25	4.20	6.2	6.2	6.2	100
1717532820	5.95	0	0.00	5.95	5.95	5.95	0
1717446420	5.95	0	0.00	5.95	5.95	5.95	0
1717187220	5.95	0	0.00	5.95	5.95	5.95	0
1717100820	5.95	0	0.00	5.95	5.95	5.95	0
1717014420	5.95	0	0.00	5.95	5.95	5.95	0
1716928020	5.95	-0.1	-1.65	5.95	5.95	5.95	82
1716841620	6.05	0	0.00	6.05	6.05	6.05	0
1716582420	6.05	0	0.00	6.05	6.05	6.05	0
1716496020	6.05	0	0.00	6.05	6.05	6.05	0
1716409620	6.05	-0.05	-0.82	6.05	6.05	6.05	160
1716323160	6.1	-0.15	-2.40	6.1	6.1	6.1	70
1716236760	6.25	0.15	2.46	6.2	6.25	6.2	208
1715977620	6.1	0.2	3.39	6	6.1	6	1000
1715891220	5.9	-0.4	-6.35	5.9	5.9	5.9	165
1715804820	6.3	0	0.00	6.3	6.3	6.3	0
1715718420	6.3	-0.1	-1.56	6.3	6.3	6.3	489
1715632020	6.4	0	0.00	6.4	6.4	6.4	0
1715372820	6.4	0.15	2.40	6.4	6.4	6.4	50
1715286420	6.25	0.3	5.04	6.25	6.25	6.25	250
1715200020	5.95	-0.2	-3.25	6.05	6.05	5.9	6432
1715113620	6.15	-0.1	-1.60	6.25	6.25	6.15	70
1715027220	6.25	-0.15	-2.34	6.25	6.25	6.25	300
1714767960	6.4	0	0.00	6.4	6.4	6.4	0
1714681560	6.4	0.1	1.59	6.4	6.4	6.4	3
1714508820	6.3	0	0.00	6.3	6.3	6.3	0
1714422420	6.3	0.2	3.28	6.3	6.3	6.3	260
1714163220	6.1	0.1	1.67	6	6.1	5.95	9773
1714076820	6	-0.2	-3.23	6.2	6.2	5.95	4295
1713990420	6.2	0.05	0.81	6.2	6.2	6.2	500
1713903960	6.15	0	0.00	6.15	6.15	6.15	0
1713817560	6.15	-0.2	-3.15	6.15	6.15	6.15	360
1713558420	6.35	0	0.00	6.35	6.35	6.35	0
1713472020	6.35	0	0.00	6.35	6.35	6.35	0
1713385620	6.35	0	0.00	6.35	6.35	6.35	0
1713299220	6.35	-0.35	-5.22	6.35	6.35	6.35	8
1713212820	6.7	0	0.00	6.65	6.7	6.65	65
1712953620	6.7	0.1	1.52	6.6	6.7	6.6	1453
1712867220	6.6	0.15	2.33	6.6	6.6	6.6	300
1712780760	6.45	0	0.00	6.45	6.45	6.45	5
1712694360	6.45	-0.05	-0.77	6.45	6.45	6.45	154
1712607960	6.5	0.1	1.56	6.4	6.5	6.4	130
1712348820	6.4	-0.1	-1.54	6.4	6.4	6.4	100
1712262360	6.5	0.15	2.36	6.5	6.5	6.5	360
1712175960	6.35	0	0.00	6.35	6.35	6.35	0
1712089560	6.35	0	0.00	6.35	6.35	6.35	1000
1711661160	6.35	0	0.00	6.35	6.35	6.35	0
1711574760	6.35	0	0.00	6.35	6.35	6.35	0
1711488360	6.35	0	0.00	6.35	6.35	6.35	0
1711401960	6.35	-0.15	-2.31	6.45	6.45	6.35	23

Str PD 7.625 Sher-Wi

ING Belgium SA NV

Lehmanabs 6.25Altria

NLBNPIT20CH2 20241220 300

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions