Cosmo Bio Company,Limited (TYO:3386)
Japan · Delayed Price · Currency is JPY 1,287.00
+10.00 (0.78%)
Apr 3, 2026, 1:05 PM JST
Cosmo Bio Company,Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,286.00 | 1,291.00 | 1,286.00 | 1,287.00 | 1,287.00 | 0.78% | 1,200 |
| Apr 2, 2026 | 1,295.00 | 1,303.00 | 1,273.00 | 1,277.00 | 1,277.00 | -0.85% | 3,500 |
| Apr 1, 2026 | 1,286.00 | 1,289.00 | 1,277.00 | 1,288.00 | 1,288.00 | 2.14% | 4,600 |
| Mar 31, 2026 | 1,244.00 | 1,275.00 | 1,244.00 | 1,261.00 | 1,261.00 | 0.72% | 5,300 |
| Mar 30, 2026 | 1,230.00 | 1,260.00 | 1,227.00 | 1,252.00 | 1,252.00 | -0.32% | 15,800 |
| Mar 27, 2026 | 1,252.00 | 1,281.00 | 1,251.00 | 1,256.00 | 1,256.00 | 0.24% | 5,300 |
| Mar 26, 2026 | 1,311.00 | 1,311.00 | 1,253.00 | 1,253.00 | 1,253.00 | -2.19% | 56,500 |
| Mar 25, 2026 | 1,270.00 | 1,292.00 | 1,270.00 | 1,281.00 | 1,281.00 | 0.79% | 5,300 |
| Mar 24, 2026 | 1,282.00 | 1,282.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1.03% | 3,500 |
| Mar 23, 2026 | 1,300.00 | 1,300.00 | 1,250.00 | 1,258.00 | 1,258.00 | -4.04% | 17,000 |
| Mar 19, 2026 | 1,321.00 | 1,322.00 | 1,301.00 | 1,311.00 | 1,311.00 | -2.02% | 3,900 |
| Mar 18, 2026 | 1,313.00 | 1,340.00 | 1,313.00 | 1,338.00 | 1,338.00 | 1.21% | 4,500 |
| Mar 17, 2026 | 1,316.00 | 1,332.00 | 1,316.00 | 1,322.00 | 1,322.00 | 0.46% | 1,900 |
| Mar 16, 2026 | 1,332.00 | 1,332.00 | 1,312.00 | 1,316.00 | 1,316.00 | -1.35% | 2,100 |
| Mar 13, 2026 | 1,331.00 | 1,341.00 | 1,331.00 | 1,334.00 | 1,334.00 | -0.52% | 2,100 |
| Mar 12, 2026 | 1,352.00 | 1,352.00 | 1,341.00 | 1,341.00 | 1,341.00 | -1.32% | 3,500 |
| Mar 11, 2026 | 1,366.00 | 1,372.00 | 1,352.00 | 1,359.00 | 1,359.00 | 0.15% | 6,900 |
| Mar 10, 2026 | 1,343.00 | 1,357.00 | 1,332.00 | 1,357.00 | 1,357.00 | 3.12% | 5,200 |
| Mar 9, 2026 | 1,302.00 | 1,328.00 | 1,300.00 | 1,316.00 | 1,316.00 | -3.38% | 12,600 |
| Mar 6, 2026 | 1,355.00 | 1,365.00 | 1,339.00 | 1,362.00 | 1,362.00 | -0.44% | 2,300 |
| Mar 5, 2026 | 1,312.00 | 1,369.00 | 1,312.00 | 1,368.00 | 1,368.00 | 6.71% | 9,500 |
| Mar 4, 2026 | 1,312.00 | 1,312.00 | 1,277.00 | 1,282.00 | 1,282.00 | -3.75% | 19,000 |
| Mar 3, 2026 | 1,371.00 | 1,372.00 | 1,331.00 | 1,332.00 | 1,332.00 | -2.84% | 16,200 |
| Mar 2, 2026 | 1,370.00 | 1,392.00 | 1,356.00 | 1,371.00 | 1,371.00 | -1.72% | 14,100 |
| Feb 27, 2026 | 1,367.00 | 1,405.00 | 1,365.00 | 1,395.00 | 1,395.00 | 2.05% | 15,100 |
| Feb 26, 2026 | 1,378.00 | 1,384.00 | 1,367.00 | 1,367.00 | 1,367.00 | -1.58% | 7,500 |
| Feb 25, 2026 | 1,394.00 | 1,394.00 | 1,367.00 | 1,389.00 | 1,389.00 | 1.61% | 10,500 |
| Feb 24, 2026 | 1,408.00 | 1,424.00 | 1,362.00 | 1,367.00 | 1,367.00 | -3.19% | 23,900 |
| Feb 20, 2026 | 1,357.00 | 1,430.00 | 1,349.00 | 1,412.00 | 1,412.00 | 7.13% | 85,900 |
| Feb 19, 2026 | 1,312.00 | 1,332.00 | 1,306.00 | 1,318.00 | 1,318.00 | 0.61% | 10,300 |
| Feb 18, 2026 | 1,311.00 | 1,315.00 | 1,305.00 | 1,310.00 | 1,310.00 | 0.54% | 1,700 |
| Feb 17, 2026 | 1,308.00 | 1,317.00 | 1,296.00 | 1,303.00 | 1,303.00 | -0.31% | 7,300 |
| 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 |