COSMOS Pharmaceutical Corporation (TYO:3349)
Japan · Delayed Price · Currency is JPY 7,359.00
-138.00 (-1.84%)
Oct 21, 2025, 3:30 PM JST
COSMOS Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 7,418.00 | 7,446.00 | 7,328.00 | 7,412.00 | 7,412.00 | -1.13% | 426,900 |
| 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% | 380,000 |
| 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 |
| Sep 8, 2025 | 8,784.00 | 8,992.00 | 8,762.00 | 8,870.00 | 8,870.00 | 0.99% | 377,900 |
| Sep 5, 2025 | 8,726.00 | 8,813.00 | 8,670.00 | 8,783.00 | 8,783.00 | 0.29% | 270,000 |
| Sep 4, 2025 | 8,750.00 | 8,795.00 | 8,705.00 | 8,758.00 | 8,758.00 | -0.28% | 205,300 |
| Sep 3, 2025 | 8,784.00 | 8,931.00 | 8,760.00 | 8,783.00 | 8,783.00 | 0.22% | 262,200 |
| Sep 2, 2025 | 8,810.00 | 8,827.00 | 8,672.00 | 8,764.00 | 8,764.00 | -0.57% | 346,700 |
| Sep 1, 2025 | 8,894.00 | 8,987.00 | 8,781.00 | 8,814.00 | 8,814.00 | -0.90% | 337,400 |
| Aug 29, 2025 | 8,992.00 | 9,014.00 | 8,820.00 | 8,894.00 | 8,894.00 | -1.57% | 471,400 |
| Aug 28, 2025 | 9,088.00 | 9,145.00 | 8,990.00 | 9,036.00 | 9,036.00 | -0.91% | 227,300 |
| Aug 27, 2025 | 9,131.00 | 9,229.00 | 9,108.00 | 9,119.00 | 9,119.00 | -1.20% | 326,100 |
| Aug 26, 2025 | 9,350.00 | 9,355.00 | 9,171.00 | 9,230.00 | 9,230.00 | -1.70% | 321,800 |
| Aug 25, 2025 | 9,396.00 | 9,475.00 | 9,324.00 | 9,390.00 | 9,390.00 | -0.73% | 273,200 |
| Aug 22, 2025 | 9,588.00 | 9,694.00 | 9,410.00 | 9,459.00 | 9,459.00 | -1.91% | 297,700 |
| Aug 21, 2025 | 9,657.00 | 9,657.00 | 9,544.00 | 9,643.00 | 9,643.00 | -0.12% | 180,800 |
| Aug 20, 2025 | 9,581.00 | 9,709.00 | 9,551.00 | 9,655.00 | 9,655.00 | -0.18% | 218,900 |
| Aug 19, 2025 | 9,640.00 | 9,685.00 | 9,523.00 | 9,672.00 | 9,672.00 | 1.33% | 234,000 |
| Aug 18, 2025 | 9,576.00 | 9,686.00 | 9,515.00 | 9,545.00 | 9,545.00 | -0.32% | 320,300 |
| Aug 15, 2025 | 9,450.00 | 9,595.00 | 9,384.00 | 9,576.00 | 9,576.00 | 0.87% | 346,900 |
| Aug 14, 2025 | 9,570.00 | 9,633.00 | 9,422.00 | 9,493.00 | 9,493.00 | -2.13% | 391,400 |
| Aug 13, 2025 | 9,500.00 | 9,700.00 | 9,415.00 | 9,700.00 | 9,700.00 | 1.51% | 331,100 |
| Aug 12, 2025 | 9,940.00 | 9,940.00 | 9,483.00 | 9,556.00 | 9,556.00 | -4.34% | 689,400 |
| Aug 8, 2025 | 9,900.00 | 10,045.00 | 9,850.00 | 9,990.00 | 9,990.00 | 0.91% | 197,900 |
| Aug 7, 2025 | 9,800.00 | 9,999.00 | 9,799.00 | 9,900.00 | 9,900.00 | 1.76% | 228,200 |