Cosmo Bio Company,Limited (TYO:3386)
Japan · Delayed Price · Currency is JPY 1,232.00
-2.00 (-0.16%)
Jul 21, 2026, 3:30 PM JST
Cosmo Bio Company,Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 1,210.00 | 1,230.00 | 1,210.00 | 1,212.00 | 1,187.74 | -0.90% | 1,800 |
| Jun 5, 2026 | 1,225.00 | 1,230.00 | 1,223.00 | 1,223.00 | 1,198.52 | -0.16% | 1,900 |
| Jun 4, 2026 | 1,212.00 | 1,230.00 | 1,212.00 | 1,225.00 | 1,200.48 | 0.49% | 2,900 |
| Jun 3, 2026 | 1,211.00 | 1,220.00 | 1,207.00 | 1,219.00 | 1,194.60 | 1.25% | 4,600 |
| Jun 2, 2026 | 1,218.00 | 1,230.00 | 1,204.00 | 1,204.00 | 1,179.90 | -1.47% | 6,700 |
| Jun 1, 2026 | 1,230.00 | 1,240.00 | 1,222.00 | 1,222.00 | 1,197.54 | -0.81% | 7,000 |
| May 29, 2026 | 1,242.00 | 1,249.00 | 1,230.00 | 1,232.00 | 1,207.34 | -0.56% | 5,500 |
| May 28, 2026 | 1,237.00 | 1,243.00 | 1,230.00 | 1,239.00 | 1,214.20 | 0.16% | 6,900 |
| May 27, 2026 | 1,231.00 | 1,238.00 | 1,230.00 | 1,237.00 | 1,212.24 | 0.57% | 2,700 |
| May 26, 2026 | 1,234.00 | 1,234.00 | 1,230.00 | 1,230.00 | 1,205.38 | -0.24% | 1,800 |
| May 25, 2026 | 1,241.00 | 1,244.00 | 1,233.00 | 1,233.00 | 1,208.32 | -0.16% | 3,800 |
| May 22, 2026 | 1,243.00 | 1,243.00 | 1,234.00 | 1,235.00 | 1,210.28 | -0.48% | 1,700 |
| May 21, 2026 | 1,233.00 | 1,244.00 | 1,233.00 | 1,241.00 | 1,216.16 | 0.81% | 1,100 |
| May 20, 2026 | 1,251.00 | 1,251.00 | 1,231.00 | 1,231.00 | 1,206.36 | -0.89% | 3,400 |
| May 19, 2026 | 1,236.00 | 1,242.00 | 1,235.00 | 1,242.00 | 1,217.14 | 0.73% | 800 |
| May 18, 2026 | 1,246.00 | 1,246.00 | 1,229.00 | 1,233.00 | 1,208.32 | -0.56% | 8,400 |
| May 15, 2026 | 1,242.00 | 1,244.00 | 1,240.00 | 1,240.00 | 1,215.18 | -0.08% | 1,700 |
| May 14, 2026 | 1,243.00 | 1,264.00 | 1,241.00 | 1,241.00 | 1,216.16 | -0.24% | 4,000 |
| May 13, 2026 | 1,244.00 | 1,260.00 | 1,244.00 | 1,244.00 | 1,219.10 | - | 2,000 |
| May 12, 2026 | 1,253.00 | 1,254.00 | 1,244.00 | 1,244.00 | 1,219.10 | -0.64% | 3,800 |
| May 11, 2026 | 1,262.00 | 1,265.00 | 1,252.00 | 1,252.00 | 1,226.94 | -0.95% | 2,900 |