COSMOS Pharmaceutical Corporation (TYO:3349)
Japan · Delayed Price · Currency is JPY 8,572.00
-68.00 (-0.79%)
Oct 1, 2025, 10:44 AM JST
COSMOS Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 8,581.00 | 8,659.00 | 8,525.00 | 8,577.00 | - | -0.73% | 68,400 |
| 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 |
| Aug 6, 2025 | 9,520.00 | 9,797.00 | 9,520.00 | 9,729.00 | 9,729.00 | 2.05% | 228,600 |
| Aug 5, 2025 | 9,610.00 | 9,670.00 | 9,484.00 | 9,534.00 | 9,534.00 | -0.25% | 204,500 |
| Aug 4, 2025 | 9,600.00 | 9,620.00 | 9,468.00 | 9,558.00 | 9,558.00 | 0.16% | 198,500 |
| 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 |