COSMOS Pharmaceutical Corporation (TYO:3349)
Japan · Delayed Price · Currency is JPY 7,602.00
+178.00 (2.40%)
Nov 21, 2025, 3:30 PM JST
COSMOS Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 7,504.00 | 7,657.00 | 7,497.00 | 7,602.00 | 7,602.00 | 2.40% | 526,500 |
| Nov 20, 2025 | 7,535.00 | 7,643.00 | 7,424.00 | 7,424.00 | 7,424.00 | -1.67% | 349,900 |
| Nov 19, 2025 | 7,630.00 | 7,653.00 | 7,500.00 | 7,550.00 | 7,550.00 | -1.05% | 400,600 |
| Nov 18, 2025 | 7,479.00 | 7,644.00 | 7,478.00 | 7,630.00 | 7,630.00 | 2.42% | 582,800 |
| Nov 17, 2025 | 7,358.00 | 7,493.00 | 7,311.00 | 7,450.00 | 7,450.00 | 0.80% | 425,000 |
| Nov 14, 2025 | 7,382.00 | 7,496.00 | 7,321.00 | 7,391.00 | 7,391.00 | -0.09% | 255,200 |
| Nov 13, 2025 | 7,434.00 | 7,460.00 | 7,395.00 | 7,398.00 | 7,398.00 | -0.48% | 257,000 |
| Nov 12, 2025 | 7,520.00 | 7,606.00 | 7,407.00 | 7,434.00 | 7,434.00 | -1.61% | 281,300 |
| Nov 11, 2025 | 7,610.00 | 7,621.00 | 7,448.00 | 7,556.00 | 7,556.00 | -0.18% | 447,700 |
| Nov 10, 2025 | 7,372.00 | 7,614.00 | 7,335.00 | 7,570.00 | 7,570.00 | 6.34% | 1,073,100 |
| Nov 7, 2025 | 7,057.00 | 7,159.00 | 7,011.00 | 7,119.00 | 7,119.00 | 2.14% | 690,700 |
| Nov 6, 2025 | 6,923.00 | 7,009.00 | 6,896.00 | 6,970.00 | 6,970.00 | 0.19% | 570,800 |
| Nov 5, 2025 | 7,010.00 | 7,127.00 | 6,951.00 | 6,957.00 | 6,957.00 | -0.24% | 513,400 |
| Nov 4, 2025 | 6,818.00 | 7,000.00 | 6,741.00 | 6,974.00 | 6,974.00 | 1.09% | 504,400 |
| Oct 31, 2025 | 6,845.00 | 6,937.00 | 6,835.00 | 6,899.00 | 6,899.00 | 0.20% | 461,100 |
| Oct 30, 2025 | 6,900.00 | 7,044.00 | 6,883.00 | 6,885.00 | 6,885.00 | -0.22% | 670,600 |
| Oct 29, 2025 | 7,173.00 | 7,214.00 | 6,894.00 | 6,900.00 | 6,900.00 | -4.67% | 980,600 |
| Oct 28, 2025 | 7,367.00 | 7,370.00 | 7,211.00 | 7,238.00 | 7,238.00 | -1.12% | 464,500 |
| Oct 27, 2025 | 7,435.00 | 7,518.00 | 7,320.00 | 7,320.00 | 7,320.00 | -1.81% | 489,800 |
| Oct 24, 2025 | 7,510.00 | 7,550.00 | 7,435.00 | 7,455.00 | 7,455.00 | -1.14% | 392,700 |
| Oct 23, 2025 | 7,411.00 | 7,587.00 | 7,354.00 | 7,541.00 | 7,541.00 | 2.08% | 485,500 |
| Oct 22, 2025 | 7,359.00 | 7,454.00 | 7,332.00 | 7,387.00 | 7,387.00 | 0.38% | 495,500 |
| Oct 21, 2025 | 7,418.00 | 7,446.00 | 7,328.00 | 7,359.00 | 7,359.00 | -1.84% | 800,200 |
| Oct 20, 2025 | 7,542.00 | 7,674.00 | 7,497.00 | 7,497.00 | 7,497.00 | -0.20% | 532,400 |
| Oct 17, 2025 | 7,501.00 | 7,704.00 | 7,437.00 | 7,512.00 | 7,512.00 | -0.77% | 613,100 |
| Oct 16, 2025 | 7,550.00 | 7,674.00 | 7,475.00 | 7,570.00 | 7,570.00 | 0.12% | 776,800 |
| Oct 15, 2025 | 7,634.00 | 7,716.00 | 7,291.00 | 7,561.00 | 7,561.00 | -9.82% | 2,079,400 |
| Oct 14, 2025 | 8,422.00 | 8,514.00 | 8,322.00 | 8,384.00 | 8,384.00 | -1.50% | 588,100 |
| Oct 10, 2025 | 8,347.00 | 8,590.00 | 8,331.00 | 8,512.00 | 8,512.00 | 1.43% | 591,900 |
| Oct 9, 2025 | 8,330.00 | 8,424.00 | 8,302.00 | 8,392.00 | 8,392.00 | -0.10% | 332,600 |
| Oct 8, 2025 | 8,266.00 | 8,456.00 | 8,250.00 | 8,400.00 | 8,400.00 | 0.93% | 369,600 |
| Oct 7, 2025 | 8,311.00 | 8,323.00 | 8,238.00 | 8,323.00 | 8,323.00 | -0.06% | 216,100 |
| Oct 6, 2025 | 8,355.00 | 8,400.00 | 8,305.00 | 8,328.00 | 8,328.00 | 0.31% | 302,200 |
| Oct 3, 2025 | 8,275.00 | 8,337.00 | 8,215.00 | 8,302.00 | 8,302.00 | -0.10% | 210,700 |
| Oct 2, 2025 | 8,560.00 | 8,607.00 | 8,269.00 | 8,310.00 | 8,310.00 | -2.43% | 304,300 |
| Oct 1, 2025 | 8,581.00 | 8,659.00 | 8,513.00 | 8,517.00 | 8,517.00 | -1.42% | 339,400 |
| Sep 30, 2025 | 8,530.00 | 8,706.00 | 8,475.00 | 8,640.00 | 8,640.00 | 2.25% | 486,300 |
| Sep 29, 2025 | 8,651.00 | 8,700.00 | 8,425.00 | 8,450.00 | 8,450.00 | -3.09% | 387,800 |
| Sep 26, 2025 | 8,604.00 | 8,730.00 | 8,594.00 | 8,719.00 | 8,719.00 | 0.74% | 329,000 |
| Sep 25, 2025 | 8,716.00 | 8,768.00 | 8,613.00 | 8,655.00 | 8,655.00 | -1.31% | 281,200 |
| Sep 24, 2025 | 8,679.00 | 8,815.00 | 8,553.00 | 8,770.00 | 8,770.00 | 1.50% | 351,300 |
| Sep 22, 2025 | 8,627.00 | 8,689.00 | 8,593.00 | 8,640.00 | 8,640.00 | -0.56% | 253,500 |
| Sep 19, 2025 | 8,802.00 | 8,829.00 | 8,650.00 | 8,689.00 | 8,689.00 | -1.62% | 307,800 |
| Sep 18, 2025 | 8,969.00 | 8,980.00 | 8,801.00 | 8,832.00 | 8,832.00 | -0.95% | 232,100 |
| Sep 17, 2025 | 8,809.00 | 8,989.00 | 8,770.00 | 8,917.00 | 8,917.00 | 0.63% | 280,500 |
| Sep 16, 2025 | 9,053.00 | 9,086.00 | 8,861.00 | 8,861.00 | 8,861.00 | -2.12% | 284,500 |
| Sep 12, 2025 | 9,011.00 | 9,125.00 | 8,935.00 | 9,053.00 | 9,053.00 | -0.39% | 380,000 |
| Sep 11, 2025 | 9,122.00 | 9,175.00 | 9,001.00 | 9,088.00 | 9,088.00 | -0.37% | 342,700 |
| Sep 10, 2025 | 9,021.00 | 9,187.00 | 9,010.00 | 9,122.00 | 9,122.00 | 1.22% | 525,700 |
| Sep 9, 2025 | 8,900.00 | 9,114.00 | 8,797.00 | 9,012.00 | 9,012.00 | 1.60% | 452,300 |