COSMOS Pharmaceutical Corporation (TYO:3349)
Japan · Delayed Price · Currency is JPY 9,543.00
+113.00 (1.20%)
Aug 1, 2025, 3:30 PM JST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9,477.00 | 9,543.00 | 9,376.00 | 9,543.00 | 9,543.00 | 1.20% | 217,600 |
| Jul 31, 2025 | 9,320.00 | 9,494.00 | 9,234.00 | 9,430.00 | 9,430.00 | 1.99% | 353,300 |
| Jul 30, 2025 | 9,244.00 | 9,263.00 | 9,160.00 | 9,246.00 | 9,246.00 | 0.55% | 213,300 |
| Jul 29, 2025 | 9,311.00 | 9,335.00 | 9,145.00 | 9,195.00 | 9,195.00 | -0.26% | 244,400 |
| Jul 28, 2025 | 9,345.00 | 9,363.00 | 9,161.00 | 9,219.00 | 9,219.00 | -1.55% | 216,900 |
| Jul 25, 2025 | 9,318.00 | 9,499.00 | 9,249.00 | 9,364.00 | 9,364.00 | 1.54% | 322,600 |
| Jul 24, 2025 | 9,145.00 | 9,222.00 | 9,033.00 | 9,222.00 | 9,222.00 | 0.67% | 382,100 |
| Jul 23, 2025 | 9,110.00 | 9,183.00 | 8,943.00 | 9,161.00 | 9,161.00 | -0.67% | 477,100 |
| Jul 22, 2025 | 9,385.00 | 9,405.00 | 9,101.00 | 9,223.00 | 9,223.00 | -0.08% | 261,800 |
| Jul 18, 2025 | 9,710.00 | 9,722.00 | 9,215.00 | 9,230.00 | 9,230.00 | -4.13% | 522,800 |
| Jul 17, 2025 | 9,313.00 | 9,748.00 | 9,310.00 | 9,628.00 | 9,628.00 | 4.29% | 710,100 |
| Jul 16, 2025 | 9,117.00 | 9,346.00 | 9,015.00 | 9,232.00 | 9,232.00 | 3.28% | 579,600 |
| Jul 15, 2025 | 8,980.00 | 9,198.00 | 8,865.00 | 8,939.00 | 8,939.00 | 0.97% | 793,400 |
| Jul 14, 2025 | 8,555.00 | 9,220.00 | 8,553.00 | 8,853.00 | 8,853.00 | -4.86% | 1,071,100 |
| Jul 11, 2025 | 9,170.00 | 9,391.00 | 9,157.00 | 9,305.00 | 9,305.00 | 0.78% | 423,700 |
| Jul 10, 2025 | 9,273.00 | 9,340.00 | 9,214.00 | 9,233.00 | 9,233.00 | -0.43% | 311,600 |
| Jul 9, 2025 | 9,530.00 | 9,640.00 | 9,230.00 | 9,273.00 | 9,273.00 | -2.22% | 359,500 |
| Jul 8, 2025 | 9,630.00 | 9,679.00 | 9,464.00 | 9,484.00 | 9,484.00 | -1.29% | 457,600 |
| Jul 7, 2025 | 9,403.00 | 9,726.00 | 9,403.00 | 9,608.00 | 9,608.00 | 3.26% | 473,100 |
| Jul 4, 2025 | 9,090.00 | 9,367.00 | 9,069.00 | 9,305.00 | 9,305.00 | 2.37% | 278,700 |
| Jul 3, 2025 | 9,100.00 | 9,146.00 | 9,012.00 | 9,090.00 | 9,090.00 | -0.94% | 220,600 |
| Jul 2, 2025 | 9,120.00 | 9,235.00 | 9,105.00 | 9,176.00 | 9,176.00 | 0.12% | 170,300 |
| Jul 1, 2025 | 9,193.00 | 9,299.00 | 9,100.00 | 9,165.00 | 9,165.00 | 0.22% | 232,200 |
| Jun 30, 2025 | 9,175.00 | 9,194.00 | 9,055.00 | 9,145.00 | 9,145.00 | 0.10% | 202,800 |
| Jun 27, 2025 | 9,078.00 | 9,160.00 | 9,072.00 | 9,136.00 | 9,136.00 | 1.11% | 165,200 |
| Jun 26, 2025 | 8,948.00 | 9,062.00 | 8,948.00 | 9,036.00 | 9,036.00 | 0.98% | 188,700 |
| Jun 25, 2025 | 9,001.00 | 9,049.00 | 8,857.00 | 8,948.00 | 8,948.00 | -1.88% | 247,100 |
| Jun 24, 2025 | 9,198.00 | 9,198.00 | 9,063.00 | 9,119.00 | 9,119.00 | -0.14% | 165,600 |
| Jun 23, 2025 | 9,106.00 | 9,199.00 | 9,028.00 | 9,132.00 | 9,132.00 | 0.96% | 211,300 |
| Jun 20, 2025 | 9,100.00 | 9,170.00 | 9,001.00 | 9,045.00 | 9,045.00 | -0.19% | 404,900 |
| Jun 19, 2025 | 9,008.00 | 9,080.00 | 8,956.00 | 9,062.00 | 9,062.00 | 1.46% | 134,100 |
| Jun 18, 2025 | 8,909.00 | 9,007.00 | 8,866.00 | 8,932.00 | 8,932.00 | 0.43% | 242,800 |
| Jun 17, 2025 | 9,000.00 | 9,024.00 | 8,883.00 | 8,894.00 | 8,894.00 | -2.44% | 399,100 |
| Jun 16, 2025 | 9,100.00 | 9,204.00 | 8,981.00 | 9,116.00 | 9,116.00 | 1.85% | 318,900 |
| Jun 13, 2025 | 8,946.00 | 9,120.00 | 8,894.00 | 8,950.00 | 8,950.00 | 1.15% | 357,200 |
| Jun 12, 2025 | 8,711.00 | 8,889.00 | 8,664.00 | 8,848.00 | 8,848.00 | 0.60% | 268,800 |
| Jun 11, 2025 | 8,796.00 | 8,796.00 | 8,730.00 | 8,795.00 | 8,795.00 | -0.23% | 167,200 |
| Jun 10, 2025 | 8,780.00 | 8,842.00 | 8,651.00 | 8,815.00 | 8,815.00 | 0.27% | 251,600 |
| Jun 9, 2025 | 8,700.00 | 8,841.00 | 8,616.00 | 8,791.00 | 8,791.00 | -0.35% | 323,200 |
| Jun 6, 2025 | 8,817.00 | 8,850.00 | 8,737.00 | 8,822.00 | 8,822.00 | 0.36% | 192,100 |
| Jun 5, 2025 | 8,742.00 | 8,860.00 | 8,704.00 | 8,790.00 | 8,790.00 | 0.37% | 269,700 |
| Jun 4, 2025 | 8,802.00 | 8,841.00 | 8,688.00 | 8,758.00 | 8,758.00 | -0.70% | 252,900 |
| Jun 3, 2025 | 8,906.00 | 8,962.00 | 8,800.00 | 8,820.00 | 8,820.00 | -1.63% | 395,100 |
| Jun 2, 2025 | 8,796.00 | 8,984.00 | 8,796.00 | 8,966.00 | 8,966.00 | 1.52% | 359,000 |
| May 30, 2025 | 8,887.00 | 9,007.00 | 8,757.00 | 8,832.00 | 8,832.00 | -0.27% | 655,600 |
| May 29, 2025 | 8,894.00 | 8,930.00 | 8,816.00 | 8,856.00 | 8,856.00 | -1.65% | 366,700 |
| May 28, 2025 | 9,003.00 | 9,081.00 | 8,972.00 | 9,005.00 | 8,972.50 | -1.26% | 290,100 |
| May 27, 2025 | 9,183.00 | 9,194.00 | 9,105.00 | 9,120.00 | 9,087.08 | -0.61% | 174,700 |
| May 26, 2025 | 9,097.00 | 9,300.00 | 9,079.00 | 9,176.00 | 9,142.88 | 1.25% | 333,800 |
| May 23, 2025 | 8,971.00 | 9,100.00 | 8,932.00 | 9,063.00 | 9,030.29 | 0.57% | 187,100 |