Skip to main content
logo
Cosmo Energy Holdings Co., Ltd. (TYO:5021)
Japan flag Japan · Delayed Price · Currency is JPY
4,341.00
+73.00 (1.71%)
At close: Jan 9, 2026

Cosmo Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20264,308.004,350.004,291.004,341.004,341.001.71%311,800
Jan 8, 20264,295.004,313.004,259.004,268.004,268.00-0.70%435,800
Jan 7, 20264,365.004,381.004,276.004,298.004,298.00-2.14%467,200
Jan 6, 20264,327.004,430.004,277.004,392.004,392.003.88%645,300
Jan 5, 20264,275.004,278.004,205.004,228.004,228.001.27%433,100
Dec 30, 20254,168.004,233.004,145.004,175.004,175.000.24%319,300
Dec 29, 20254,185.004,189.004,130.004,165.004,165.00-0.12%266,400
Dec 26, 20254,220.004,228.004,161.004,170.004,170.00-0.88%212,700
Dec 25, 20254,230.004,230.004,174.004,207.004,207.000.29%147,000
Dec 24, 20254,213.004,215.004,180.004,195.004,195.00-0.05%202,500
Dec 23, 20254,187.004,222.004,176.004,197.004,197.00-0.52%247,500
Dec 22, 20254,202.004,237.004,177.004,219.004,219.001.93%446,200
Dec 19, 20254,170.004,207.004,139.004,139.004,139.00-0.34%708,600
Dec 18, 20254,195.004,195.004,123.004,153.004,153.000.29%304,900
Dec 17, 20254,199.004,199.004,086.004,141.004,141.00-1.38%413,000
Dec 16, 20254,208.004,235.004,172.004,199.004,199.00-1.01%481,800
Dec 15, 20254,154.004,248.004,125.004,242.004,242.003.09%623,100
Dec 12, 20254,103.004,125.004,079.004,115.004,115.000.41%530,000
Dec 11, 20254,210.004,210.004,090.004,098.004,098.00-1.87%305,600
Dec 10, 20254,150.004,210.004,150.004,176.004,176.001.02%425,900
Dec 9, 20254,081.004,151.004,073.004,134.004,134.000.68%376,100
Dec 8, 20254,116.004,127.004,058.004,106.004,106.000.71%301,800
Dec 5, 20254,100.004,121.004,060.004,077.004,077.00-0.32%366,000
Dec 4, 20254,054.004,107.004,033.004,090.004,090.001.54%341,700
Dec 3, 20254,051.004,063.004,000.004,028.004,028.00-0.10%334,800
Dec 2, 20254,100.004,121.004,019.004,032.004,032.00-1.10%394,200
Dec 1, 20254,080.004,103.004,014.004,077.004,077.000.54%521,200
Nov 28, 20254,030.004,077.004,012.004,055.004,055.000.72%1,079,000
Nov 27, 20254,052.004,089.004,026.004,026.004,026.00-0.64%358,000
Nov 26, 20254,015.004,052.004,001.004,052.004,052.001.73%554,300
Nov 25, 20254,010.004,017.003,956.003,983.003,983.00-0.20%478,600
Nov 21, 20253,948.004,010.003,920.003,991.003,991.000.03%684,100
Nov 20, 20253,983.004,018.003,947.003,990.003,990.001.60%733,500
Nov 19, 20253,885.003,938.003,842.003,927.003,927.000.74%666,600
Nov 18, 20253,897.003,945.003,879.003,898.003,898.00-1.24%705,000
Nov 17, 20253,900.003,947.003,841.003,947.003,947.001.67%909,200
Nov 14, 20253,778.003,883.003,753.003,882.003,882.003.30%1,103,300
Nov 13, 20253,745.003,773.003,720.003,758.003,758.00-0.97%700,800
Nov 12, 20253,681.003,795.003,632.003,795.003,795.005.98%1,151,400
Nov 11, 20253,640.003,640.003,542.003,581.003,581.00-0.67%566,700
Nov 10, 20253,547.003,618.003,539.003,605.003,605.002.77%515,800
Nov 7, 20253,490.003,519.003,482.003,508.003,508.000.46%299,200
Nov 6, 20253,492.003,533.003,468.003,492.003,492.00-0.29%484,800
Nov 5, 20253,499.003,519.003,404.003,502.003,502.00-1.49%546,000
Nov 4, 20253,520.003,590.003,516.003,555.003,555.001.05%371,200
Oct 31, 20253,548.003,559.003,504.003,518.003,518.00-0.17%422,900
Oct 30, 20253,489.003,543.003,477.003,524.003,524.001.38%1,555,600
Oct 29, 20253,516.003,540.003,471.003,476.003,476.00-1.45%449,200
Oct 28, 20253,623.003,626.003,527.003,527.003,527.00-2.57%551,200
Oct 27, 20253,627.003,628.003,593.003,620.003,620.000.08%619,300