Skip to main content
logo
COSMOS Pharmaceutical Corporation (TYO:3349)
Japan flag Japan · Delayed Price · Currency is JPY
6,012.00
+92.00 (1.55%)
May 29, 2026, 3:30 PM JST

COSMOS Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20265,906.006,007.005,886.005,991.00-1.20%69,300
May 28, 20265,980.006,050.005,838.005,920.005,920.000.69%372,400
May 27, 20265,795.005,922.005,766.005,917.005,879.501.49%563,400
May 26, 20265,900.005,949.005,826.005,830.005,793.05-0.87%379,300
May 25, 20266,011.006,032.005,835.005,881.005,843.73-2.76%478,200
May 22, 20266,106.006,106.005,986.006,048.006,009.67-2.12%324,200
May 21, 20266,197.006,249.006,159.006,179.006,139.84-0.03%341,900
May 20, 20266,259.006,259.006,083.006,181.006,141.83-1.87%352,100
May 19, 20266,269.006,373.006,244.006,299.006,259.082.11%346,700
May 18, 20266,330.006,330.006,156.006,169.006,129.90-1.60%302,900
May 15, 20266,101.006,269.006,086.006,269.006,229.272.20%349,800
May 14, 20266,224.006,231.006,105.006,134.006,095.12-1.19%271,100
May 13, 20266,239.006,304.006,204.006,208.006,168.66-0.14%238,100
May 12, 20266,230.006,282.006,152.006,217.006,177.60-1.57%381,800
May 11, 20266,272.006,418.006,262.006,316.006,275.970.70%446,900
May 8, 20266,422.006,438.006,237.006,272.006,232.25-2.29%542,000
May 7, 20266,031.006,462.006,025.006,419.006,378.324.07%1,016,500
May 1, 20266,080.006,209.006,031.006,168.006,128.912.07%412,300
Apr 30, 20266,218.006,243.006,020.006,043.006,004.70-3.20%437,900
Apr 28, 20266,162.006,246.006,133.006,243.006,203.430.53%339,700
Apr 27, 20266,066.006,269.006,058.006,210.006,170.641.97%447,400
Apr 24, 20266,149.006,175.006,087.006,090.006,051.40-1.79%347,600
Apr 23, 20266,300.006,341.006,195.006,201.006,161.70-2.35%502,700
Apr 22, 20266,339.006,426.006,315.006,350.006,309.760.13%304,400
Apr 21, 20266,381.006,390.006,334.006,342.006,301.810.19%251,100
Apr 20, 20266,346.006,470.006,329.006,330.006,289.880.44%416,700
Apr 17, 20266,344.006,376.006,288.006,302.006,262.06-0.28%507,700
Apr 16, 20266,345.006,428.006,292.006,320.006,279.95-0.41%513,700
Apr 15, 20266,450.006,454.006,283.006,346.006,305.78-1.86%779,900
Apr 14, 20266,643.006,710.006,307.006,466.006,425.021.86%1,404,800
Apr 13, 20266,410.006,420.006,292.006,348.006,307.77-1.12%613,300
Apr 10, 20266,622.006,661.006,420.006,420.006,379.31-2.55%504,000
Apr 9, 20266,830.006,914.006,588.006,588.006,546.25-3.51%510,800
Apr 8, 20266,809.006,932.006,796.006,828.006,784.730.72%410,500
Apr 7, 20266,721.006,808.006,695.006,779.006,736.040.86%317,400
Apr 6, 20266,725.006,783.006,718.006,721.006,678.400.96%397,600
Apr 3, 20266,700.006,755.006,657.006,657.006,614.81-1.76%367,900
Apr 2, 20266,657.006,799.006,624.006,776.006,733.060.70%538,500
Apr 1, 20266,825.006,837.006,725.006,729.006,686.35-1.59%602,300
Mar 31, 20266,783.006,922.006,766.006,838.006,794.662.21%527,800
Mar 30, 20266,596.006,745.006,525.006,690.006,647.600.34%469,500
Mar 27, 20266,624.006,709.006,615.006,667.006,624.751.51%298,200
Mar 26, 20266,564.006,604.006,531.006,568.006,526.370.08%216,300
Mar 25, 20266,586.006,662.006,537.006,563.006,521.410.17%356,500
Mar 24, 20266,507.006,612.006,505.006,552.006,510.480.29%378,600
Mar 23, 20266,678.006,698.006,524.006,533.006,491.60-1.48%339,000
Mar 19, 20266,774.006,822.006,631.006,631.006,588.97-3.32%356,900
Mar 18, 20266,798.006,859.006,731.006,859.006,815.530.56%321,400
Mar 17, 20266,808.006,886.006,802.006,821.006,777.77-0.89%345,700
Mar 16, 20266,975.007,025.006,864.006,882.006,838.380.10%384,900