COSMOS Pharmaceutical Corporation (TYO:3349)
Japan · Delayed Price · Currency is JPY 6,383.00
-497.00 (-7.22%)
Jul 31, 2026, 3:30 PM JST
COSMOS Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6,601.00 | 6,633.00 | 6,369.00 | 6,383.00 | 6,383.00 | -7.22% | 499,500 |
| Jul 30, 2026 | 7,037.00 | 7,089.00 | 6,742.00 | 6,880.00 | 6,880.00 | -1.77% | 473,500 |
| Jul 29, 2026 | 6,666.00 | 7,025.00 | 6,665.00 | 7,004.00 | 7,004.00 | 5.93% | 889,000 |
| Jul 28, 2026 | 6,485.00 | 6,631.00 | 6,450.00 | 6,612.00 | 6,612.00 | 3.56% | 514,700 |
| Jul 27, 2026 | 6,161.00 | 6,420.00 | 6,148.00 | 6,385.00 | 6,385.00 | 2.39% | 302,500 |
| Jul 24, 2026 | 6,177.00 | 6,294.00 | 6,147.00 | 6,236.00 | 6,236.00 | 0.53% | 342,200 |
| Jul 23, 2026 | 6,091.00 | 6,210.00 | 6,037.00 | 6,203.00 | 6,203.00 | 0.36% | 286,000 |
| Jul 22, 2026 | 6,065.00 | 6,190.00 | 6,016.00 | 6,181.00 | 6,181.00 | -1.10% | 575,500 |
| Jul 21, 2026 | 6,401.00 | 6,437.00 | 6,188.00 | 6,250.00 | 6,250.00 | -3.07% | 499,100 |
| Jul 17, 2026 | 6,450.00 | 6,612.00 | 6,391.00 | 6,448.00 | 6,448.00 | 2.24% | 435,700 |
| Jul 16, 2026 | 6,300.00 | 6,430.00 | 6,211.00 | 6,307.00 | 6,307.00 | 1.07% | 378,600 |
| Jul 15, 2026 | 6,576.00 | 6,590.00 | 6,237.00 | 6,240.00 | 6,240.00 | -4.78% | 753,200 |
| Jul 14, 2026 | 6,569.00 | 6,650.00 | 6,334.00 | 6,553.00 | 6,553.00 | 2.89% | 951,100 |
| Jul 13, 2026 | 6,330.00 | 6,474.00 | 6,286.00 | 6,369.00 | 6,369.00 | 0.11% | 646,100 |
| Jul 10, 2026 | 6,441.00 | 6,442.00 | 6,314.00 | 6,362.00 | 6,362.00 | -2.35% | 508,300 |
| Jul 9, 2026 | 6,601.00 | 6,603.00 | 6,490.00 | 6,515.00 | 6,515.00 | -1.56% | 252,600 |
| Jul 8, 2026 | 6,773.00 | 6,773.00 | 6,555.00 | 6,618.00 | 6,618.00 | -1.91% | 337,400 |
| Jul 7, 2026 | 6,650.00 | 6,769.00 | 6,595.00 | 6,747.00 | 6,747.00 | 1.46% | 467,300 |
| Jul 6, 2026 | 6,465.00 | 6,655.00 | 6,459.00 | 6,650.00 | 6,650.00 | 3.57% | 349,200 |
| Jul 3, 2026 | 6,500.00 | 6,634.00 | 6,421.00 | 6,421.00 | 6,421.00 | 0.86% | 488,500 |
| Jul 2, 2026 | 6,197.00 | 6,389.00 | 6,151.00 | 6,366.00 | 6,366.00 | 4.74% | 498,200 |
| Jul 1, 2026 | 6,044.00 | 6,116.00 | 6,020.00 | 6,078.00 | 6,078.00 | -1.75% | 438,200 |
| Jun 30, 2026 | 6,310.00 | 6,331.00 | 6,130.00 | 6,186.00 | 6,186.00 | -1.40% | 406,300 |
| Jun 29, 2026 | 6,165.00 | 6,297.00 | 6,146.00 | 6,274.00 | 6,274.00 | 1.77% | 376,700 |
| Jun 26, 2026 | 6,076.00 | 6,165.00 | 6,026.00 | 6,165.00 | 6,165.00 | 2.75% | 385,300 |
| Jun 25, 2026 | 6,038.00 | 6,068.00 | 5,960.00 | 6,000.00 | 6,000.00 | - | 221,700 |
| Jun 24, 2026 | 6,004.00 | 6,087.00 | 5,956.00 | 6,000.00 | 6,000.00 | 0.62% | 297,600 |
| Jun 23, 2026 | 5,900.00 | 5,978.00 | 5,852.00 | 5,963.00 | 5,963.00 | 0.49% | 302,300 |
| Jun 22, 2026 | 6,030.00 | 6,042.00 | 5,914.00 | 5,934.00 | 5,934.00 | -1.02% | 291,800 |
| 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 | 0.81% | 372,400 |
| May 27, 2026 | 5,795.00 | 5,922.00 | 5,766.00 | 5,917.00 | 5,872.50 | 1.49% | 563,400 |
| May 26, 2026 | 5,900.00 | 5,949.00 | 5,826.00 | 5,830.00 | 5,786.15 | -0.87% | 379,300 |
| May 25, 2026 | 6,011.00 | 6,032.00 | 5,835.00 | 5,881.00 | 5,836.77 | -2.76% | 478,200 |
| May 22, 2026 | 6,106.00 | 6,106.00 | 5,986.00 | 6,048.00 | 6,002.51 | -2.12% | 324,200 |