Cosmo Bio Company,Limited (TYO:3386)
Japan · Delayed Price · Currency is JPY 1,225.00
+6.00 (0.49%)
Jun 4, 2026, 3:30 PM JST
Cosmo Bio Company,Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,212.00 | 1,230.00 | 1,212.00 | 1,225.00 | - | 0.49% | 2,100 |
| Jun 3, 2026 | 1,211.00 | 1,220.00 | 1,207.00 | 1,219.00 | 1,219.00 | 1.25% | 4,600 |
| Jun 2, 2026 | 1,218.00 | 1,230.00 | 1,204.00 | 1,204.00 | 1,204.00 | -1.47% | 6,700 |
| Jun 1, 2026 | 1,230.00 | 1,240.00 | 1,222.00 | 1,222.00 | 1,222.00 | -0.81% | 7,000 |
| May 29, 2026 | 1,242.00 | 1,249.00 | 1,230.00 | 1,232.00 | 1,232.00 | -0.56% | 5,500 |
| May 28, 2026 | 1,237.00 | 1,243.00 | 1,230.00 | 1,239.00 | 1,239.00 | 0.16% | 6,900 |
| May 27, 2026 | 1,231.00 | 1,238.00 | 1,230.00 | 1,237.00 | 1,237.00 | 0.57% | 2,700 |
| May 26, 2026 | 1,234.00 | 1,234.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.24% | 1,800 |
| May 25, 2026 | 1,241.00 | 1,244.00 | 1,233.00 | 1,233.00 | 1,233.00 | -0.16% | 3,800 |
| May 22, 2026 | 1,243.00 | 1,243.00 | 1,234.00 | 1,235.00 | 1,235.00 | -0.48% | 1,700 |
| May 21, 2026 | 1,233.00 | 1,244.00 | 1,233.00 | 1,241.00 | 1,241.00 | 0.81% | 1,100 |
| May 20, 2026 | 1,251.00 | 1,251.00 | 1,231.00 | 1,231.00 | 1,231.00 | -0.89% | 3,400 |
| May 19, 2026 | 1,236.00 | 1,242.00 | 1,235.00 | 1,242.00 | 1,242.00 | 0.73% | 800 |
| May 18, 2026 | 1,246.00 | 1,246.00 | 1,229.00 | 1,233.00 | 1,233.00 | -0.56% | 8,400 |
| May 15, 2026 | 1,242.00 | 1,244.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.08% | 1,700 |
| May 14, 2026 | 1,243.00 | 1,264.00 | 1,241.00 | 1,241.00 | 1,241.00 | -0.24% | 4,000 |
| May 13, 2026 | 1,244.00 | 1,260.00 | 1,244.00 | 1,244.00 | 1,244.00 | - | 2,000 |
| May 12, 2026 | 1,253.00 | 1,254.00 | 1,244.00 | 1,244.00 | 1,244.00 | -0.64% | 3,800 |
| May 11, 2026 | 1,262.00 | 1,265.00 | 1,252.00 | 1,252.00 | 1,252.00 | -0.95% | 2,900 |
| May 8, 2026 | 1,250.00 | 1,264.00 | 1,244.00 | 1,264.00 | 1,264.00 | 0.72% | 2,600 |
| May 7, 2026 | 1,265.00 | 1,265.00 | 1,244.00 | 1,255.00 | 1,255.00 | -0.55% | 5,400 |
| May 1, 2026 | 1,281.00 | 1,281.00 | 1,257.00 | 1,262.00 | 1,262.00 | -1.02% | 3,500 |
| Apr 30, 2026 | 1,276.00 | 1,276.00 | 1,260.00 | 1,275.00 | 1,275.00 | 0.24% | 1,400 |
| Apr 28, 2026 | 1,277.00 | 1,277.00 | 1,267.00 | 1,272.00 | 1,272.00 | -0.16% | 2,100 |
| Apr 27, 2026 | 1,247.00 | 1,274.00 | 1,247.00 | 1,274.00 | 1,274.00 | 2.25% | 2,500 |
| Apr 24, 2026 | 1,253.00 | 1,255.00 | 1,245.00 | 1,246.00 | 1,246.00 | 0.40% | 1,300 |
| Apr 23, 2026 | 1,253.00 | 1,255.00 | 1,241.00 | 1,241.00 | 1,241.00 | -0.96% | 9,300 |
| Apr 22, 2026 | 1,252.00 | 1,257.00 | 1,251.00 | 1,253.00 | 1,253.00 | - | 3,300 |
| Apr 21, 2026 | 1,271.00 | 1,271.00 | 1,251.00 | 1,253.00 | 1,253.00 | -2.34% | 8,700 |
| Apr 20, 2026 | 1,298.00 | 1,298.00 | 1,278.00 | 1,283.00 | 1,283.00 | -1.00% | 2,800 |
| Apr 17, 2026 | 1,293.00 | 1,296.00 | 1,283.00 | 1,296.00 | 1,296.00 | - | 2,000 |
| Apr 16, 2026 | 1,280.00 | 1,308.00 | 1,277.00 | 1,296.00 | 1,296.00 | 1.33% | 4,300 |
| Apr 15, 2026 | 1,277.00 | 1,308.00 | 1,277.00 | 1,279.00 | 1,279.00 | -0.16% | 4,600 |
| Apr 14, 2026 | 1,275.00 | 1,289.00 | 1,265.00 | 1,281.00 | 1,281.00 | 0.79% | 7,400 |
| Apr 13, 2026 | 1,263.00 | 1,273.00 | 1,255.00 | 1,271.00 | 1,271.00 | -0.08% | 3,800 |
| Apr 10, 2026 | 1,294.00 | 1,294.00 | 1,272.00 | 1,272.00 | 1,272.00 | -2.00% | 4,800 |
| Apr 9, 2026 | 1,318.00 | 1,325.00 | 1,255.00 | 1,298.00 | 1,298.00 | -1.52% | 14,400 |
| Apr 8, 2026 | 1,287.00 | 1,343.00 | 1,283.00 | 1,318.00 | 1,318.00 | 3.29% | 12,800 |
| Apr 7, 2026 | 1,285.00 | 1,285.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.93% | 3,200 |
| Apr 6, 2026 | 1,288.00 | 1,288.00 | 1,273.00 | 1,288.00 | 1,288.00 | 0.08% | 1,600 |
| 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 |