COSMOS Pharmaceutical Corporation (TYO:3349)
Japan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20257,418.007,446.007,328.007,412.007,412.00-1.13%426,900
Oct 20, 20257,542.007,674.007,497.007,497.007,497.00-0.20%532,400
Oct 17, 20257,501.007,704.007,437.007,512.007,512.00-0.77%613,100
Oct 16, 20257,550.007,674.007,475.007,570.007,570.000.12%776,800
Oct 15, 20257,634.007,716.007,291.007,561.007,561.00-9.82%2,079,400
Oct 14, 20258,422.008,514.008,322.008,384.008,384.00-1.50%588,100
Oct 10, 20258,347.008,590.008,331.008,512.008,512.001.43%591,900
Oct 9, 20258,330.008,424.008,302.008,392.008,392.00-0.10%332,600
Oct 8, 20258,266.008,456.008,250.008,400.008,400.000.93%369,600
Oct 7, 20258,311.008,323.008,238.008,323.008,323.00-0.06%216,100
Oct 6, 20258,355.008,400.008,305.008,328.008,328.000.31%302,200
Oct 3, 20258,275.008,337.008,215.008,302.008,302.00-0.10%210,700
Oct 2, 20258,560.008,607.008,269.008,310.008,310.00-2.43%304,300
Oct 1, 20258,581.008,659.008,513.008,517.008,517.00-1.42%339,400
Sep 30, 20258,530.008,706.008,475.008,640.008,640.002.25%486,300
Sep 29, 20258,651.008,700.008,425.008,450.008,450.00-3.09%387,800
Sep 26, 20258,604.008,730.008,594.008,719.008,719.000.74%329,000
Sep 25, 20258,716.008,768.008,613.008,655.008,655.00-1.31%281,200
Sep 24, 20258,679.008,815.008,553.008,770.008,770.001.50%351,300
Sep 22, 20258,627.008,689.008,593.008,640.008,640.00-0.56%253,500
Sep 19, 20258,802.008,829.008,650.008,689.008,689.00-1.62%307,800
Sep 18, 20258,969.008,980.008,801.008,832.008,832.00-0.95%232,100
Sep 17, 20258,809.008,989.008,770.008,917.008,917.000.63%280,500
Sep 16, 20259,053.009,086.008,861.008,861.008,861.00-2.12%284,500
Sep 12, 20259,011.009,125.008,935.009,053.009,053.00-0.39%380,000
Sep 11, 20259,122.009,175.009,001.009,088.009,088.00-0.37%380,000
Sep 10, 20259,021.009,187.009,010.009,122.009,122.001.22%525,700
Sep 9, 20258,900.009,114.008,797.009,012.009,012.001.60%452,300
Sep 8, 20258,784.008,992.008,762.008,870.008,870.000.99%377,900
Sep 5, 20258,726.008,813.008,670.008,783.008,783.000.29%270,000
Sep 4, 20258,750.008,795.008,705.008,758.008,758.00-0.28%205,300
Sep 3, 20258,784.008,931.008,760.008,783.008,783.000.22%262,200
Sep 2, 20258,810.008,827.008,672.008,764.008,764.00-0.57%346,700
Sep 1, 20258,894.008,987.008,781.008,814.008,814.00-0.90%337,400
Aug 29, 20258,992.009,014.008,820.008,894.008,894.00-1.57%471,400
Aug 28, 20259,088.009,145.008,990.009,036.009,036.00-0.91%227,300
Aug 27, 20259,131.009,229.009,108.009,119.009,119.00-1.20%326,100
Aug 26, 20259,350.009,355.009,171.009,230.009,230.00-1.70%321,800
Aug 25, 20259,396.009,475.009,324.009,390.009,390.00-0.73%273,200
Aug 22, 20259,588.009,694.009,410.009,459.009,459.00-1.91%297,700
Aug 21, 20259,657.009,657.009,544.009,643.009,643.00-0.12%180,800
Aug 20, 20259,581.009,709.009,551.009,655.009,655.00-0.18%218,900
Aug 19, 20259,640.009,685.009,523.009,672.009,672.001.33%234,000
Aug 18, 20259,576.009,686.009,515.009,545.009,545.00-0.32%320,300
Aug 15, 20259,450.009,595.009,384.009,576.009,576.000.87%346,900
Aug 14, 20259,570.009,633.009,422.009,493.009,493.00-2.13%391,400
Aug 13, 20259,500.009,700.009,415.009,700.009,700.001.51%331,100
Aug 12, 20259,940.009,940.009,483.009,556.009,556.00-4.34%689,400
Aug 8, 20259,900.0010,045.009,850.009,990.009,990.000.91%197,900
Aug 7, 20259,800.009,999.009,799.009,900.009,900.001.76%228,200