Cosmo Bio Company,Limited (TYO:3386)
Japan · Delayed Price · Currency is JPY 1,233.00
0.00 (0.00%)
Aug 19, 2026, 1:09 PM JST
Cosmo Bio Company,Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - | - | 1,100 |
| Aug 18, 2026 | 1,246.00 | 1,246.00 | 1,233.00 | 1,233.00 | 1,233.00 | -1.12% | 900 |
| Aug 17, 2026 | 1,248.00 | 1,248.00 | 1,231.00 | 1,247.00 | 1,247.00 | -0.08% | 2,900 |
| Aug 14, 2026 | 1,231.00 | 1,248.00 | 1,231.00 | 1,248.00 | 1,248.00 | 0.97% | 3,500 |
| Aug 13, 2026 | 1,217.00 | 1,236.00 | 1,217.00 | 1,236.00 | 1,236.00 | 1.64% | 6,700 |
| Aug 12, 2026 | 1,242.00 | 1,250.00 | 1,197.00 | 1,216.00 | 1,216.00 | -2.09% | 39,900 |
| Aug 10, 2026 | 1,247.00 | 1,249.00 | 1,241.00 | 1,242.00 | 1,242.00 | -0.16% | 1,500 |
| Aug 7, 2026 | 1,257.00 | 1,257.00 | 1,244.00 | 1,244.00 | 1,244.00 | -0.32% | 3,400 |
| Aug 6, 2026 | 1,273.00 | 1,273.00 | 1,242.00 | 1,248.00 | 1,248.00 | -1.96% | 3,700 |
| Aug 5, 2026 | 1,256.00 | 1,284.00 | 1,256.00 | 1,273.00 | 1,273.00 | 0.55% | 6,000 |
| Aug 4, 2026 | 1,268.00 | 1,268.00 | 1,252.00 | 1,266.00 | 1,266.00 | 1.12% | 900 |
| Aug 3, 2026 | 1,260.00 | 1,260.00 | 1,244.00 | 1,252.00 | 1,252.00 | -0.40% | 3,500 |
| Jul 31, 2026 | 1,269.00 | 1,269.00 | 1,255.00 | 1,257.00 | 1,257.00 | -0.16% | 4,800 |
| Jul 30, 2026 | 1,252.00 | 1,259.00 | 1,236.00 | 1,259.00 | 1,259.00 | 0.24% | 4,300 |
| Jul 29, 2026 | 1,276.00 | 1,276.00 | 1,255.00 | 1,256.00 | 1,256.00 | -1.41% | 3,800 |
| Jul 28, 2026 | 1,290.00 | 1,297.00 | 1,256.00 | 1,274.00 | 1,274.00 | -0.86% | 11,900 |
| Jul 27, 2026 | 1,297.00 | 1,299.00 | 1,257.00 | 1,285.00 | 1,285.00 | 3.63% | 35,400 |
| Jul 24, 2026 | 1,242.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.24% | 3,000 |
| Jul 23, 2026 | 1,233.00 | 1,243.00 | 1,230.00 | 1,243.00 | 1,243.00 | 0.57% | 2,000 |
| Jul 22, 2026 | 1,233.00 | 1,250.00 | 1,232.00 | 1,236.00 | 1,236.00 | 0.32% | 3,200 |
| Jul 21, 2026 | 1,234.00 | 1,238.00 | 1,231.00 | 1,232.00 | 1,232.00 | -0.16% | 3,100 |
| Jul 17, 2026 | 1,234.00 | 1,234.00 | 1,221.00 | 1,234.00 | 1,234.00 | - | 8,100 |
| Jul 16, 2026 | 1,236.00 | 1,238.00 | 1,234.00 | 1,234.00 | 1,234.00 | -0.16% | 1,300 |
| Jul 15, 2026 | 1,241.00 | 1,241.00 | 1,235.00 | 1,236.00 | 1,236.00 | -0.80% | 3,500 |
| Jul 14, 2026 | 1,244.00 | 1,250.00 | 1,244.00 | 1,246.00 | 1,246.00 | 0.16% | 700 |
| Jul 13, 2026 | 1,255.00 | 1,255.00 | 1,243.00 | 1,244.00 | 1,244.00 | -0.88% | 9,300 |
| Jul 10, 2026 | 1,256.00 | 1,263.00 | 1,254.00 | 1,255.00 | 1,255.00 | -0.24% | 2,700 |
| Jul 9, 2026 | 1,262.00 | 1,262.00 | 1,254.00 | 1,258.00 | 1,258.00 | -0.32% | 700 |
| Jul 8, 2026 | 1,268.00 | 1,268.00 | 1,255.00 | 1,262.00 | 1,262.00 | -0.55% | 1,200 |
| Jul 7, 2026 | 1,270.00 | 1,279.00 | 1,254.00 | 1,269.00 | 1,269.00 | -0.63% | 3,000 |
| Jul 6, 2026 | 1,280.00 | 1,280.00 | 1,253.00 | 1,277.00 | 1,277.00 | 0.87% | 2,300 |
| Jul 3, 2026 | 1,270.00 | 1,276.00 | 1,264.00 | 1,266.00 | 1,266.00 | -0.78% | 1,400 |
| Jul 2, 2026 | 1,277.00 | 1,277.00 | 1,268.00 | 1,276.00 | 1,276.00 | -0.23% | 2,800 |
| Jul 1, 2026 | 1,247.00 | 1,317.00 | 1,247.00 | 1,279.00 | 1,279.00 | 4.15% | 15,900 |
| Jun 30, 2026 | 1,224.00 | 1,230.00 | 1,224.00 | 1,228.00 | 1,228.00 | - | 3,100 |
| Jun 29, 2026 | 1,220.00 | 1,231.00 | 1,220.00 | 1,228.00 | 1,228.00 | 0.33% | 2,800 |
| Jun 26, 2026 | 1,231.00 | 1,249.00 | 1,231.00 | 1,249.00 | 1,224.00 | 0.97% | 12,900 |
| Jun 25, 2026 | 1,240.00 | 1,241.00 | 1,231.00 | 1,237.00 | 1,212.24 | 0.16% | 1,600 |
| Jun 24, 2026 | 1,239.00 | 1,239.00 | 1,231.00 | 1,235.00 | 1,210.28 | -0.32% | 600 |
| Jun 23, 2026 | 1,234.00 | 1,241.00 | 1,225.00 | 1,239.00 | 1,214.20 | -0.32% | 800 |
| Jun 22, 2026 | 1,231.00 | 1,244.00 | 1,220.00 | 1,243.00 | 1,218.12 | 0.97% | 6,700 |
| Jun 19, 2026 | 1,247.00 | 1,247.00 | 1,230.00 | 1,231.00 | 1,206.36 | -1.28% | 2,500 |
| Jun 18, 2026 | 1,245.00 | 1,247.00 | 1,233.00 | 1,247.00 | 1,222.04 | 1.38% | 2,700 |
| Jun 17, 2026 | 1,234.00 | 1,237.00 | 1,230.00 | 1,230.00 | 1,205.38 | -0.32% | 19,400 |
| Jun 16, 2026 | 1,227.00 | 1,234.00 | 1,227.00 | 1,234.00 | 1,209.30 | 0.49% | 900 |
| Jun 15, 2026 | 1,230.00 | 1,234.00 | 1,227.00 | 1,228.00 | 1,203.42 | -0.16% | 1,700 |
| Jun 12, 2026 | 1,230.00 | 1,232.00 | 1,225.00 | 1,230.00 | 1,205.38 | 0.33% | 4,300 |
| Jun 11, 2026 | 1,213.00 | 1,226.00 | 1,213.00 | 1,226.00 | 1,201.46 | 0.16% | 600 |
| Jun 10, 2026 | 1,213.00 | 1,229.00 | 1,213.00 | 1,224.00 | 1,199.50 | 0.91% | 1,300 |
| Jun 9, 2026 | 1,227.00 | 1,227.00 | 1,213.00 | 1,213.00 | 1,188.72 | 0.08% | 1,500 |