COSMOS Pharmaceutical Corporation (TYO:3349)
Japan · Delayed Price · Currency is JPY 5,995.00
-17.00 (-0.28%)
Jun 19, 2026, 3:30 PM JST
COSMOS Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5,952.00 | 6,006.00 | 5,910.00 | 5,995.00 | 5,995.00 | -0.28% | 286,500 |
| Jun 18, 2026 | 5,994.00 | 6,021.00 | 5,941.00 | 6,012.00 | 6,012.00 | -0.71% | 333,600 |
| Jun 17, 2026 | 6,030.00 | 6,129.00 | 6,000.00 | 6,055.00 | 6,055.00 | 0.92% | 225,700 |
| Jun 16, 2026 | 6,050.00 | 6,099.00 | 5,960.00 | 6,000.00 | 6,000.00 | -2.44% | 316,600 |
| Jun 15, 2026 | 6,052.00 | 6,187.00 | 6,027.00 | 6,150.00 | 6,150.00 | 1.22% | 270,600 |
| Jun 12, 2026 | 6,068.00 | 6,078.00 | 5,993.00 | 6,076.00 | 6,076.00 | -0.78% | 305,500 |
| Jun 11, 2026 | 6,250.00 | 6,361.00 | 6,119.00 | 6,124.00 | 6,124.00 | -0.42% | 415,800 |
| Jun 10, 2026 | 6,080.00 | 6,167.00 | 6,040.00 | 6,150.00 | 6,150.00 | 2.30% | 233,300 |
| Jun 9, 2026 | 6,070.00 | 6,160.00 | 6,000.00 | 6,012.00 | 6,012.00 | -0.89% | 293,100 |
| Jun 8, 2026 | 5,902.00 | 6,105.00 | 5,902.00 | 6,066.00 | 6,066.00 | 4.55% | 552,600 |
| Jun 5, 2026 | 5,732.00 | 5,880.00 | 5,722.00 | 5,802.00 | 5,802.00 | 0.71% | 292,100 |
| Jun 4, 2026 | 5,851.00 | 5,880.00 | 5,741.00 | 5,761.00 | 5,761.00 | -0.47% | 314,000 |
| Jun 3, 2026 | 5,689.00 | 5,788.00 | 5,666.00 | 5,788.00 | 5,788.00 | 1.37% | 374,300 |
| Jun 2, 2026 | 5,751.00 | 5,802.00 | 5,615.00 | 5,710.00 | 5,710.00 | -2.04% | 722,800 |
| Jun 1, 2026 | 6,006.00 | 6,006.00 | 5,653.00 | 5,829.00 | 5,829.00 | -3.04% | 744,800 |
| May 29, 2026 | 5,906.00 | 6,089.00 | 5,886.00 | 6,012.00 | 6,012.00 | 1.55% | 467,400 |
| May 28, 2026 | 5,980.00 | 6,050.00 | 5,838.00 | 5,920.00 | 5,920.00 | 0.69% | 372,400 |
| May 27, 2026 | 5,795.00 | 5,922.00 | 5,766.00 | 5,917.00 | 5,879.50 | 1.49% | 563,400 |
| May 26, 2026 | 5,900.00 | 5,949.00 | 5,826.00 | 5,830.00 | 5,793.05 | -0.87% | 379,300 |
| May 25, 2026 | 6,011.00 | 6,032.00 | 5,835.00 | 5,881.00 | 5,843.73 | -2.76% | 478,200 |
| May 22, 2026 | 6,106.00 | 6,106.00 | 5,986.00 | 6,048.00 | 6,009.67 | -2.12% | 324,200 |
| May 21, 2026 | 6,197.00 | 6,249.00 | 6,159.00 | 6,179.00 | 6,139.84 | -0.03% | 341,900 |
| May 20, 2026 | 6,259.00 | 6,259.00 | 6,083.00 | 6,181.00 | 6,141.83 | -1.87% | 352,100 |
| May 19, 2026 | 6,269.00 | 6,373.00 | 6,244.00 | 6,299.00 | 6,259.08 | 2.11% | 346,700 |
| May 18, 2026 | 6,330.00 | 6,330.00 | 6,156.00 | 6,169.00 | 6,129.90 | -1.60% | 302,900 |
| May 15, 2026 | 6,101.00 | 6,269.00 | 6,086.00 | 6,269.00 | 6,229.27 | 2.20% | 349,800 |
| May 14, 2026 | 6,224.00 | 6,231.00 | 6,105.00 | 6,134.00 | 6,095.12 | -1.19% | 271,100 |
| May 13, 2026 | 6,239.00 | 6,304.00 | 6,204.00 | 6,208.00 | 6,168.66 | -0.14% | 238,100 |
| May 12, 2026 | 6,230.00 | 6,282.00 | 6,152.00 | 6,217.00 | 6,177.60 | -1.57% | 381,800 |
| May 11, 2026 | 6,272.00 | 6,418.00 | 6,262.00 | 6,316.00 | 6,275.97 | 0.70% | 446,900 |
| May 8, 2026 | 6,422.00 | 6,438.00 | 6,237.00 | 6,272.00 | 6,232.25 | -2.29% | 542,000 |
| May 7, 2026 | 6,031.00 | 6,462.00 | 6,025.00 | 6,419.00 | 6,378.32 | 4.07% | 1,016,500 |
| May 1, 2026 | 6,080.00 | 6,209.00 | 6,031.00 | 6,168.00 | 6,128.91 | 2.07% | 412,300 |
| Apr 30, 2026 | 6,218.00 | 6,243.00 | 6,020.00 | 6,043.00 | 6,004.70 | -3.20% | 437,900 |
| Apr 28, 2026 | 6,162.00 | 6,246.00 | 6,133.00 | 6,243.00 | 6,203.43 | 0.53% | 339,700 |
| Apr 27, 2026 | 6,066.00 | 6,269.00 | 6,058.00 | 6,210.00 | 6,170.64 | 1.97% | 447,400 |
| Apr 24, 2026 | 6,149.00 | 6,175.00 | 6,087.00 | 6,090.00 | 6,051.40 | -1.79% | 347,600 |
| Apr 23, 2026 | 6,300.00 | 6,341.00 | 6,195.00 | 6,201.00 | 6,161.70 | -2.35% | 502,700 |
| Apr 22, 2026 | 6,339.00 | 6,426.00 | 6,315.00 | 6,350.00 | 6,309.76 | 0.13% | 304,400 |
| Apr 21, 2026 | 6,381.00 | 6,390.00 | 6,334.00 | 6,342.00 | 6,301.81 | 0.19% | 251,100 |
| Apr 20, 2026 | 6,346.00 | 6,470.00 | 6,329.00 | 6,330.00 | 6,289.88 | 0.44% | 416,700 |
| Apr 17, 2026 | 6,344.00 | 6,376.00 | 6,288.00 | 6,302.00 | 6,262.06 | -0.28% | 507,700 |
| Apr 16, 2026 | 6,345.00 | 6,428.00 | 6,292.00 | 6,320.00 | 6,279.95 | -0.41% | 513,700 |
| Apr 15, 2026 | 6,450.00 | 6,454.00 | 6,283.00 | 6,346.00 | 6,305.78 | -1.86% | 779,900 |
| Apr 14, 2026 | 6,643.00 | 6,710.00 | 6,307.00 | 6,466.00 | 6,425.02 | 1.86% | 1,404,800 |
| Apr 13, 2026 | 6,410.00 | 6,420.00 | 6,292.00 | 6,348.00 | 6,307.77 | -1.12% | 613,300 |
| Apr 10, 2026 | 6,622.00 | 6,661.00 | 6,420.00 | 6,420.00 | 6,379.31 | -2.55% | 504,000 |
| Apr 9, 2026 | 6,830.00 | 6,914.00 | 6,588.00 | 6,588.00 | 6,546.25 | -3.51% | 510,800 |
| Apr 8, 2026 | 6,809.00 | 6,932.00 | 6,796.00 | 6,828.00 | 6,784.73 | 0.72% | 410,500 |
| Apr 7, 2026 | 6,721.00 | 6,808.00 | 6,695.00 | 6,779.00 | 6,736.04 | 0.86% | 317,400 |