COSMOS Pharmaceutical Corporation (TYO:3349)
Japan · Delayed Price · Currency is JPY 6,350.00
+26.00 (0.41%)
Oct 23, 2026, 3:30 PM JST
COSMOS Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6,501.00 | 6,558.00 | 6,321.00 | 6,350.00 | 6,350.00 | 0.41% | 602,300 |
| Oct 22, 2026 | 6,290.00 | 6,396.00 | 6,285.00 | 6,324.00 | 6,324.00 | 0.02% | 359,800 |
| Oct 21, 2026 | 6,455.00 | 6,477.00 | 6,277.00 | 6,323.00 | 6,323.00 | -3.36% | 722,900 |
| Oct 20, 2026 | 6,492.00 | 6,543.00 | 6,435.00 | 6,543.00 | 6,543.00 | 1.30% | 390,500 |
| Oct 19, 2026 | 6,558.00 | 6,582.00 | 6,427.00 | 6,459.00 | 6,459.00 | 0.02% | 522,300 |
| Oct 16, 2026 | 6,400.00 | 6,461.00 | 6,347.00 | 6,458.00 | 6,458.00 | 0.26% | 400,900 |
| Oct 15, 2026 | 6,298.00 | 6,441.00 | 6,181.00 | 6,441.00 | 6,441.00 | 3.34% | 607,400 |
| Oct 14, 2026 | 6,430.00 | 6,537.00 | 5,922.00 | 6,233.00 | 6,233.00 | -0.34% | 1,306,500 |
| Oct 13, 2026 | 6,319.00 | 6,388.00 | 6,200.00 | 6,254.00 | 6,254.00 | -2.16% | 514,900 |
| Oct 9, 2026 | 6,405.00 | 6,434.00 | 6,318.00 | 6,392.00 | 6,392.00 | 0.52% | 317,900 |
| Oct 8, 2026 | 6,399.00 | 6,406.00 | 6,271.00 | 6,359.00 | 6,359.00 | 0.51% | 329,500 |
| Oct 7, 2026 | 6,343.00 | 6,407.00 | 6,307.00 | 6,327.00 | 6,327.00 | 0.21% | 258,100 |
| Oct 6, 2026 | 6,303.00 | 6,339.00 | 6,258.00 | 6,314.00 | 6,314.00 | -0.22% | 362,900 |
| Oct 5, 2026 | 6,197.00 | 6,345.00 | 6,149.00 | 6,328.00 | 6,328.00 | 2.10% | 334,700 |
| Oct 2, 2026 | 6,211.00 | 6,252.00 | 6,135.00 | 6,198.00 | 6,198.00 | -0.21% | 415,000 |
| Oct 1, 2026 | 6,053.00 | 6,246.00 | 6,040.00 | 6,211.00 | 6,211.00 | 0.94% | 434,300 |
| Sep 30, 2026 | 6,135.00 | 6,193.00 | 6,072.00 | 6,153.00 | 6,153.00 | 0.29% | 295,400 |
| Sep 29, 2026 | 6,230.00 | 6,236.00 | 6,123.00 | 6,135.00 | 6,135.00 | -1.19% | 441,900 |
| Sep 28, 2026 | 6,337.00 | 6,348.00 | 6,208.00 | 6,209.00 | 6,209.00 | -1.33% | 413,600 |
| Sep 25, 2026 | 6,410.00 | 6,438.00 | 6,276.00 | 6,293.00 | 6,293.00 | -1.96% | 478,600 |
| Sep 24, 2026 | 6,392.00 | 6,477.00 | 6,334.00 | 6,419.00 | 6,419.00 | -0.26% | 368,900 |
| Sep 18, 2026 | 6,544.00 | 6,620.00 | 6,436.00 | 6,436.00 | 6,436.00 | -3.12% | 710,300 |
| Sep 17, 2026 | 6,502.00 | 6,666.00 | 6,475.00 | 6,643.00 | 6,643.00 | 2.40% | 337,200 |
| Sep 16, 2026 | 6,554.00 | 6,615.00 | 6,487.00 | 6,487.00 | 6,487.00 | -1.83% | 422,800 |
| Sep 15, 2026 | 6,750.00 | 6,770.00 | 6,530.00 | 6,608.00 | 6,608.00 | -1.34% | 787,600 |
| Sep 14, 2026 | 6,533.00 | 6,704.00 | 6,533.00 | 6,698.00 | 6,698.00 | 3.03% | 416,200 |
| Sep 11, 2026 | 6,577.00 | 6,613.00 | 6,441.00 | 6,501.00 | 6,501.00 | -1.29% | 378,100 |
| Sep 10, 2026 | 6,586.00 | 6,639.00 | 6,523.00 | 6,586.00 | 6,586.00 | -0.59% | 319,200 |
| Sep 9, 2026 | 6,800.00 | 6,800.00 | 6,625.00 | 6,625.00 | 6,625.00 | -2.83% | 516,100 |
| Sep 8, 2026 | 6,700.00 | 6,847.00 | 6,581.00 | 6,818.00 | 6,818.00 | 2.56% | 533,100 |
| Sep 7, 2026 | 6,763.00 | 6,771.00 | 6,636.00 | 6,648.00 | 6,648.00 | -2.59% | 432,700 |
| Sep 4, 2026 | 6,972.00 | 6,981.00 | 6,784.00 | 6,825.00 | 6,825.00 | 2.29% | 839,300 |
| Sep 3, 2026 | 6,514.00 | 6,681.00 | 6,484.00 | 6,672.00 | 6,672.00 | 4.02% | 637,500 |
| Sep 2, 2026 | 6,581.00 | 6,589.00 | 6,405.00 | 6,414.00 | 6,414.00 | -1.03% | 452,400 |
| Sep 1, 2026 | 6,530.00 | 6,630.00 | 6,451.00 | 6,481.00 | 6,481.00 | -0.34% | 438,200 |
| Aug 31, 2026 | 6,594.00 | 6,594.00 | 6,467.00 | 6,503.00 | 6,503.00 | -0.32% | 316,400 |
| Aug 28, 2026 | 6,521.00 | 6,579.00 | 6,459.00 | 6,524.00 | 6,524.00 | -0.69% | 339,800 |
| Aug 27, 2026 | 6,532.00 | 6,646.00 | 6,474.00 | 6,569.00 | 6,569.00 | -0.12% | 321,600 |
| Aug 26, 2026 | 6,599.00 | 6,615.00 | 6,541.00 | 6,577.00 | 6,577.00 | -0.66% | 355,300 |
| Aug 25, 2026 | 6,550.00 | 6,636.00 | 6,474.00 | 6,621.00 | 6,621.00 | 2.43% | 398,600 |
| Aug 24, 2026 | 6,470.00 | 6,494.00 | 6,368.00 | 6,464.00 | 6,464.00 | 0.09% | 253,700 |
| Aug 21, 2026 | 6,430.00 | 6,537.00 | 6,425.00 | 6,458.00 | 6,458.00 | 0.22% | 339,700 |
| Aug 20, 2026 | 6,537.00 | 6,559.00 | 6,403.00 | 6,444.00 | 6,444.00 | 0.11% | 362,500 |
| Aug 19, 2026 | 6,506.00 | 6,520.00 | 6,350.00 | 6,437.00 | 6,437.00 | 0.48% | 278,200 |
| Aug 18, 2026 | 6,318.00 | 6,420.00 | 6,253.00 | 6,406.00 | 6,406.00 | 0.79% | 274,500 |
| Aug 17, 2026 | 6,582.00 | 6,583.00 | 6,356.00 | 6,356.00 | 6,356.00 | -3.46% | 367,400 |
| Aug 14, 2026 | 6,419.00 | 6,615.00 | 6,350.00 | 6,584.00 | 6,584.00 | 2.63% | 453,500 |
| Aug 13, 2026 | 6,465.00 | 6,501.00 | 6,343.00 | 6,415.00 | 6,415.00 | -1.38% | 328,000 |
| Aug 12, 2026 | 6,432.00 | 6,507.00 | 6,355.00 | 6,505.00 | 6,505.00 | 0.37% | 305,500 |
| Aug 10, 2026 | 6,500.00 | 6,517.00 | 6,374.00 | 6,481.00 | 6,481.00 | 0.40% | 258,600 |