Cosmo Bio Company,Limited (TYO:3386)
Japan · Delayed Price · Currency is JPY 1,307.00
-39.00 (-2.90%)
At close: Feb 16, 2026
Cosmo Bio Company,Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,332.00 | 1,332.00 | 1,275.00 | 1,307.00 | 1,307.00 | -2.90% | 27,800 |
| Feb 13, 2026 | 1,340.00 | 1,360.00 | 1,337.00 | 1,346.00 | 1,346.00 | -0.15% | 11,300 |
| Feb 12, 2026 | 1,325.00 | 1,349.00 | 1,318.00 | 1,348.00 | 1,348.00 | 2.59% | 15,200 |
| Feb 10, 2026 | 1,306.00 | 1,318.00 | 1,306.00 | 1,314.00 | 1,314.00 | 0.77% | 1,800 |
| Feb 9, 2026 | 1,320.00 | 1,329.00 | 1,304.00 | 1,304.00 | 1,304.00 | -0.53% | 5,400 |
| Feb 6, 2026 | 1,302.00 | 1,316.00 | 1,302.00 | 1,311.00 | 1,311.00 | 0.38% | 3,500 |
| Feb 5, 2026 | 1,301.00 | 1,311.00 | 1,301.00 | 1,306.00 | 1,306.00 | -0.08% | 5,400 |
| Feb 4, 2026 | 1,320.00 | 1,328.00 | 1,302.00 | 1,307.00 | 1,307.00 | -0.76% | 3,200 |
| Feb 3, 2026 | 1,306.00 | 1,317.00 | 1,306.00 | 1,317.00 | 1,317.00 | 1.23% | 3,400 |
| Feb 2, 2026 | 1,338.00 | 1,338.00 | 1,297.00 | 1,301.00 | 1,301.00 | -2.84% | 14,900 |
| Jan 30, 2026 | 1,319.00 | 1,341.00 | 1,313.00 | 1,339.00 | 1,339.00 | 1.52% | 16,300 |
| Jan 29, 2026 | 1,333.00 | 1,333.00 | 1,319.00 | 1,319.00 | 1,319.00 | -1.05% | 1,500 |
| Jan 28, 2026 | 1,325.00 | 1,333.00 | 1,305.00 | 1,333.00 | 1,333.00 | 1.14% | 7,400 |
| Jan 27, 2026 | 1,308.00 | 1,327.00 | 1,308.00 | 1,318.00 | 1,318.00 | 0.23% | 5,800 |
| Jan 26, 2026 | 1,310.00 | 1,318.00 | 1,303.00 | 1,315.00 | 1,315.00 | -1.05% | 5,900 |
| Jan 23, 2026 | 1,304.00 | 1,329.00 | 1,290.00 | 1,329.00 | 1,329.00 | 2.07% | 12,900 |
| Jan 22, 2026 | 1,300.00 | 1,305.00 | 1,295.00 | 1,302.00 | 1,302.00 | 0.23% | 8,700 |
| Jan 21, 2026 | 1,313.00 | 1,313.00 | 1,299.00 | 1,299.00 | 1,299.00 | -1.29% | 7,300 |
| Jan 20, 2026 | 1,327.00 | 1,332.00 | 1,313.00 | 1,316.00 | 1,316.00 | -1.20% | 5,500 |
| Jan 19, 2026 | 1,317.00 | 1,333.00 | 1,317.00 | 1,332.00 | 1,332.00 | 1.14% | 7,200 |
| Jan 16, 2026 | 1,320.00 | 1,333.00 | 1,310.00 | 1,317.00 | 1,317.00 | -1.13% | 6,600 |
| Jan 15, 2026 | 1,314.00 | 1,340.00 | 1,312.00 | 1,332.00 | 1,332.00 | 1.06% | 9,300 |
| Jan 14, 2026 | 1,327.00 | 1,343.00 | 1,316.00 | 1,318.00 | 1,318.00 | -1.64% | 11,500 |
| Jan 13, 2026 | 1,337.00 | 1,341.00 | 1,322.00 | 1,340.00 | 1,340.00 | 1.21% | 8,300 |
| Jan 9, 2026 | 1,337.00 | 1,337.00 | 1,320.00 | 1,324.00 | 1,324.00 | -0.75% | 5,100 |
| Jan 8, 2026 | 1,326.00 | 1,342.00 | 1,326.00 | 1,334.00 | 1,334.00 | 0.45% | 6,200 |
| Jan 7, 2026 | 1,313.00 | 1,335.00 | 1,305.00 | 1,328.00 | 1,328.00 | 1.76% | 13,100 |
| Jan 6, 2026 | 1,296.00 | 1,317.00 | 1,296.00 | 1,305.00 | 1,305.00 | 0.08% | 13,800 |
| Jan 5, 2026 | 1,309.00 | 1,322.00 | 1,301.00 | 1,304.00 | 1,304.00 | - | 24,200 |
| Dec 30, 2025 | 1,331.00 | 1,333.00 | 1,304.00 | 1,304.00 | 1,304.00 | -2.03% | 13,700 |
| Dec 29, 2025 | 1,330.00 | 1,339.00 | 1,315.00 | 1,331.00 | 1,331.00 | -0.67% | 22,700 |
| Dec 26, 2025 | 1,331.00 | 1,348.00 | 1,330.00 | 1,340.00 | 1,315.00 | 0.30% | 15,400 |
| Dec 25, 2025 | 1,337.00 | 1,343.00 | 1,332.00 | 1,336.00 | 1,311.07 | -0.07% | 9,300 |
| Dec 24, 2025 | 1,327.00 | 1,346.00 | 1,327.00 | 1,337.00 | 1,312.06 | 0.22% | 10,100 |
| Dec 23, 2025 | 1,321.00 | 1,347.00 | 1,321.00 | 1,334.00 | 1,309.11 | 1.37% | 13,400 |
| Dec 22, 2025 | 1,320.00 | 1,333.00 | 1,301.00 | 1,316.00 | 1,291.45 | -2.01% | 32,100 |
| Dec 19, 2025 | 1,340.00 | 1,345.00 | 1,330.00 | 1,343.00 | 1,317.94 | 0.22% | 6,200 |
| Dec 18, 2025 | 1,335.00 | 1,342.00 | 1,323.00 | 1,340.00 | 1,315.00 | 0.37% | 13,700 |
| Dec 17, 2025 | 1,343.00 | 1,344.00 | 1,323.00 | 1,335.00 | 1,310.09 | -0.60% | 15,900 |
| Dec 16, 2025 | 1,357.00 | 1,363.00 | 1,340.00 | 1,343.00 | 1,317.94 | -1.54% | 24,800 |
| Dec 15, 2025 | 1,343.00 | 1,365.00 | 1,340.00 | 1,364.00 | 1,338.55 | 0.37% | 27,500 |
| Dec 12, 2025 | 1,344.00 | 1,361.00 | 1,333.00 | 1,359.00 | 1,333.65 | 1.95% | 27,600 |
| Dec 11, 2025 | 1,359.00 | 1,391.00 | 1,330.00 | 1,333.00 | 1,308.13 | -2.13% | 48,300 |
| Dec 10, 2025 | 1,372.00 | 1,372.00 | 1,355.00 | 1,362.00 | 1,336.59 | -0.58% | 8,700 |
| Dec 9, 2025 | 1,360.00 | 1,373.00 | 1,333.00 | 1,370.00 | 1,344.44 | 0.66% | 27,300 |
| Dec 8, 2025 | 1,356.00 | 1,367.00 | 1,345.00 | 1,361.00 | 1,335.61 | 0.22% | 15,600 |
| Dec 5, 2025 | 1,400.00 | 1,410.00 | 1,329.00 | 1,358.00 | 1,332.66 | -2.86% | 87,300 |
| Dec 4, 2025 | 1,398.00 | 1,426.00 | 1,386.00 | 1,398.00 | 1,371.92 | -0.43% | 43,400 |
| Dec 3, 2025 | 1,379.00 | 1,404.00 | 1,373.00 | 1,404.00 | 1,377.81 | 1.01% | 21,700 |
| Dec 2, 2025 | 1,390.00 | 1,400.00 | 1,372.00 | 1,390.00 | 1,364.07 | - | 32,900 |