COSMOS Pharmaceutical Corporation (TYO:3349)
Japan · Delayed Price · Currency is JPY 6,272.00
-147.00 (-2.29%)
May 8, 2026, 3:30 PM JST
COSMOS Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6,422.00 | 6,438.00 | 6,237.00 | 6,272.00 | 6,272.00 | -2.29% | 542,000 |
| May 7, 2026 | 6,031.00 | 6,462.00 | 6,025.00 | 6,419.00 | 6,419.00 | 4.07% | 1,016,500 |
| May 1, 2026 | 6,080.00 | 6,209.00 | 6,031.00 | 6,168.00 | 6,168.00 | 2.07% | 412,300 |
| Apr 30, 2026 | 6,218.00 | 6,243.00 | 6,020.00 | 6,043.00 | 6,043.00 | -3.20% | 437,900 |
| Apr 28, 2026 | 6,162.00 | 6,246.00 | 6,133.00 | 6,243.00 | 6,243.00 | 0.53% | 339,700 |
| Apr 27, 2026 | 6,066.00 | 6,269.00 | 6,058.00 | 6,210.00 | 6,210.00 | 1.97% | 447,400 |
| Apr 24, 2026 | 6,149.00 | 6,175.00 | 6,087.00 | 6,090.00 | 6,090.00 | -1.79% | 347,600 |
| Apr 23, 2026 | 6,300.00 | 6,341.00 | 6,195.00 | 6,201.00 | 6,201.00 | -2.35% | 502,700 |
| Apr 22, 2026 | 6,339.00 | 6,426.00 | 6,315.00 | 6,350.00 | 6,350.00 | 0.13% | 304,400 |
| Apr 21, 2026 | 6,381.00 | 6,390.00 | 6,334.00 | 6,342.00 | 6,342.00 | 0.19% | 251,100 |
| Apr 20, 2026 | 6,346.00 | 6,470.00 | 6,329.00 | 6,330.00 | 6,330.00 | 0.44% | 416,700 |
| Apr 17, 2026 | 6,344.00 | 6,376.00 | 6,288.00 | 6,302.00 | 6,302.00 | -0.28% | 507,700 |
| Apr 16, 2026 | 6,345.00 | 6,428.00 | 6,292.00 | 6,320.00 | 6,320.00 | -0.41% | 513,700 |
| Apr 15, 2026 | 6,450.00 | 6,454.00 | 6,283.00 | 6,346.00 | 6,346.00 | -1.86% | 779,900 |
| Apr 14, 2026 | 6,643.00 | 6,710.00 | 6,307.00 | 6,466.00 | 6,466.00 | 1.86% | 1,404,800 |
| Apr 13, 2026 | 6,410.00 | 6,420.00 | 6,292.00 | 6,348.00 | 6,348.00 | -1.12% | 613,300 |
| Apr 10, 2026 | 6,622.00 | 6,661.00 | 6,420.00 | 6,420.00 | 6,420.00 | -2.55% | 504,000 |
| Apr 9, 2026 | 6,830.00 | 6,914.00 | 6,588.00 | 6,588.00 | 6,588.00 | -3.51% | 510,800 |
| Apr 8, 2026 | 6,809.00 | 6,932.00 | 6,796.00 | 6,828.00 | 6,828.00 | 0.72% | 410,500 |
| Apr 7, 2026 | 6,721.00 | 6,808.00 | 6,695.00 | 6,779.00 | 6,779.00 | 0.86% | 317,400 |
| Apr 6, 2026 | 6,725.00 | 6,783.00 | 6,718.00 | 6,721.00 | 6,721.00 | 0.96% | 397,600 |
| Apr 3, 2026 | 6,700.00 | 6,755.00 | 6,657.00 | 6,657.00 | 6,657.00 | -1.76% | 367,900 |
| Apr 2, 2026 | 6,657.00 | 6,799.00 | 6,624.00 | 6,776.00 | 6,776.00 | 0.70% | 538,500 |
| Apr 1, 2026 | 6,825.00 | 6,837.00 | 6,725.00 | 6,729.00 | 6,729.00 | -1.59% | 602,300 |
| Mar 31, 2026 | 6,783.00 | 6,922.00 | 6,766.00 | 6,838.00 | 6,838.00 | 2.21% | 527,800 |
| Mar 30, 2026 | 6,596.00 | 6,745.00 | 6,525.00 | 6,690.00 | 6,690.00 | 0.34% | 469,500 |
| Mar 27, 2026 | 6,624.00 | 6,709.00 | 6,615.00 | 6,667.00 | 6,667.00 | 1.51% | 298,200 |
| Mar 26, 2026 | 6,564.00 | 6,604.00 | 6,531.00 | 6,568.00 | 6,568.00 | 0.08% | 216,300 |
| Mar 25, 2026 | 6,586.00 | 6,662.00 | 6,537.00 | 6,563.00 | 6,563.00 | 0.17% | 356,500 |
| Mar 24, 2026 | 6,507.00 | 6,612.00 | 6,505.00 | 6,552.00 | 6,552.00 | 0.29% | 378,600 |
| Mar 23, 2026 | 6,678.00 | 6,698.00 | 6,524.00 | 6,533.00 | 6,533.00 | -1.48% | 339,000 |
| Mar 19, 2026 | 6,774.00 | 6,822.00 | 6,631.00 | 6,631.00 | 6,631.00 | -3.32% | 356,900 |
| Mar 18, 2026 | 6,798.00 | 6,859.00 | 6,731.00 | 6,859.00 | 6,859.00 | 0.56% | 321,400 |
| Mar 17, 2026 | 6,808.00 | 6,886.00 | 6,802.00 | 6,821.00 | 6,821.00 | -0.89% | 345,700 |
| Mar 16, 2026 | 6,975.00 | 7,025.00 | 6,864.00 | 6,882.00 | 6,882.00 | 0.10% | 384,900 |
| Mar 13, 2026 | 6,744.00 | 6,899.00 | 6,732.00 | 6,875.00 | 6,875.00 | 2.63% | 574,800 |
| Mar 12, 2026 | 6,651.00 | 6,701.00 | 6,602.00 | 6,699.00 | 6,699.00 | 0.18% | 355,700 |
| Mar 11, 2026 | 6,830.00 | 6,830.00 | 6,687.00 | 6,687.00 | 6,687.00 | -0.64% | 446,000 |
| Mar 10, 2026 | 6,767.00 | 6,836.00 | 6,654.00 | 6,730.00 | 6,730.00 | -1.69% | 594,500 |
| Mar 9, 2026 | 6,422.00 | 6,860.00 | 6,355.00 | 6,846.00 | 6,846.00 | 5.15% | 853,800 |
| Mar 6, 2026 | 6,497.00 | 6,543.00 | 6,407.00 | 6,511.00 | 6,511.00 | 0.28% | 333,000 |
| Mar 5, 2026 | 6,644.00 | 6,695.00 | 6,493.00 | 6,493.00 | 6,493.00 | -1.81% | 492,700 |
| Mar 4, 2026 | 6,590.00 | 6,664.00 | 6,510.00 | 6,613.00 | 6,613.00 | -0.80% | 435,500 |
| Mar 3, 2026 | 6,671.00 | 6,682.00 | 6,530.00 | 6,666.00 | 6,666.00 | -2.81% | 713,900 |
| Mar 2, 2026 | 6,936.00 | 6,936.00 | 6,833.00 | 6,859.00 | 6,859.00 | -1.14% | 380,500 |
| Feb 27, 2026 | 6,922.00 | 6,994.00 | 6,904.00 | 6,938.00 | 6,938.00 | 0.89% | 291,300 |
| Feb 26, 2026 | 6,980.00 | 6,985.00 | 6,876.00 | 6,877.00 | 6,877.00 | -0.92% | 453,300 |
| Feb 25, 2026 | 6,999.00 | 7,035.00 | 6,922.00 | 6,941.00 | 6,941.00 | -0.79% | 343,300 |
| Feb 24, 2026 | 7,080.00 | 7,090.00 | 6,940.00 | 6,996.00 | 6,996.00 | -1.56% | 509,000 |
| Feb 20, 2026 | 7,180.00 | 7,203.00 | 7,101.00 | 7,107.00 | 7,107.00 | -1.29% | 311,000 |