Cosmo Energy Holdings Co., Ltd. (TYO:5021)
Japan · Delayed Price · Currency is JPY 4,588.00
-100.00 (-2.13%)
At close: Mar 19, 2026
Cosmo Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4,563.00 | 4,674.00 | 4,563.00 | 4,588.00 | 4,588.00 | -2.13% | 3,270,300 |
| Mar 18, 2026 | 4,600.00 | 4,734.00 | 4,598.00 | 4,688.00 | 4,688.00 | 3.10% | 763,800 |
| Mar 17, 2026 | 4,458.00 | 4,582.00 | 4,424.00 | 4,547.00 | 4,547.00 | 2.13% | 697,400 |
| Mar 16, 2026 | 4,518.00 | 4,552.00 | 4,439.00 | 4,452.00 | 4,452.00 | -0.18% | 642,000 |
| Mar 13, 2026 | 4,455.00 | 4,508.00 | 4,415.00 | 4,460.00 | 4,460.00 | -0.20% | 813,400 |
| Mar 12, 2026 | 4,519.00 | 4,519.00 | 4,405.00 | 4,469.00 | 4,469.00 | -2.27% | 934,400 |
| Mar 11, 2026 | 4,540.00 | 4,588.00 | 4,487.00 | 4,573.00 | 4,573.00 | 2.17% | 1,096,300 |
| Mar 10, 2026 | 4,408.00 | 4,552.00 | 4,408.00 | 4,476.00 | 4,476.00 | 2.10% | 1,199,000 |
| Mar 9, 2026 | 4,366.00 | 4,426.00 | 4,258.00 | 4,384.00 | 4,384.00 | -2.71% | 1,752,500 |
| Mar 6, 2026 | 4,547.00 | 4,574.00 | 4,477.00 | 4,506.00 | 4,506.00 | -2.09% | 1,253,200 |
| Mar 5, 2026 | 4,525.00 | 4,613.00 | 4,426.00 | 4,602.00 | 4,602.00 | 4.05% | 1,210,000 |
| Mar 4, 2026 | 4,512.00 | 4,513.00 | 4,344.00 | 4,423.00 | 4,423.00 | -4.92% | 1,080,700 |
| Mar 3, 2026 | 4,810.00 | 4,850.00 | 4,652.00 | 4,652.00 | 4,652.00 | -5.83% | 1,387,700 |
| Mar 2, 2026 | 4,948.00 | 5,034.00 | 4,890.00 | 4,940.00 | 4,940.00 | 2.55% | 1,396,900 |
| Feb 27, 2026 | 4,730.00 | 4,821.00 | 4,670.00 | 4,817.00 | 4,817.00 | 3.28% | 881,400 |
| Feb 26, 2026 | 4,732.00 | 4,761.00 | 4,664.00 | 4,664.00 | 4,664.00 | - | 644,900 |
| Feb 25, 2026 | 4,725.00 | 4,741.00 | 4,619.00 | 4,664.00 | 4,664.00 | -1.60% | 1,044,500 |
| Feb 24, 2026 | 4,782.00 | 4,790.00 | 4,641.00 | 4,740.00 | 4,740.00 | -1.11% | 961,800 |
| Feb 20, 2026 | 4,856.00 | 4,866.00 | 4,782.00 | 4,793.00 | 4,793.00 | -1.18% | 490,800 |
| Feb 19, 2026 | 4,777.00 | 4,850.00 | 4,759.00 | 4,850.00 | 4,850.00 | 1.83% | 399,300 |
| Feb 18, 2026 | 4,710.00 | 4,777.00 | 4,692.00 | 4,763.00 | 4,763.00 | 1.75% | 442,200 |
| Feb 17, 2026 | 4,681.00 | 4,731.00 | 4,653.00 | 4,681.00 | 4,681.00 | 1.12% | 587,900 |
| Feb 16, 2026 | 4,604.00 | 4,663.00 | 4,573.00 | 4,629.00 | 4,629.00 | 1.25% | 668,100 |
| Feb 13, 2026 | 4,628.00 | 4,670.00 | 4,565.00 | 4,572.00 | 4,572.00 | -2.47% | 784,900 |
| Feb 12, 2026 | 4,694.00 | 4,776.00 | 4,641.00 | 4,688.00 | 4,688.00 | 2.31% | 856,000 |
| Feb 10, 2026 | 4,650.00 | 4,682.00 | 4,539.00 | 4,582.00 | 4,582.00 | 0.53% | 887,800 |
| Feb 9, 2026 | 4,618.00 | 4,731.00 | 4,521.00 | 4,558.00 | 4,558.00 | -3.39% | 1,127,900 |
| Feb 6, 2026 | 4,702.00 | 4,775.00 | 4,700.00 | 4,718.00 | 4,718.00 | -1.07% | 627,700 |
| Feb 5, 2026 | 4,816.00 | 4,847.00 | 4,741.00 | 4,769.00 | 4,769.00 | 0.06% | 482,000 |
| Feb 4, 2026 | 4,674.00 | 4,789.00 | 4,647.00 | 4,766.00 | 4,766.00 | 3.47% | 408,200 |
| Feb 3, 2026 | 4,540.00 | 4,628.00 | 4,512.00 | 4,606.00 | 4,606.00 | 2.84% | 465,100 |
| Feb 2, 2026 | 4,633.00 | 4,673.00 | 4,479.00 | 4,479.00 | 4,479.00 | -2.93% | 528,500 |
| Jan 30, 2026 | 4,623.00 | 4,687.00 | 4,557.00 | 4,614.00 | 4,614.00 | 1.34% | 596,800 |
| Jan 29, 2026 | 4,435.00 | 4,560.00 | 4,355.00 | 4,553.00 | 4,553.00 | 2.96% | 500,000 |
| Jan 28, 2026 | 4,487.00 | 4,490.00 | 4,421.00 | 4,422.00 | 4,422.00 | -2.28% | 389,000 |
| Jan 27, 2026 | 4,450.00 | 4,525.00 | 4,435.00 | 4,525.00 | 4,525.00 | 0.31% | 288,700 |
| Jan 26, 2026 | 4,513.00 | 4,535.00 | 4,485.00 | 4,511.00 | 4,511.00 | -0.86% | 376,500 |
| Jan 23, 2026 | 4,562.00 | 4,596.00 | 4,541.00 | 4,550.00 | 4,550.00 | 0.20% | 281,900 |
| Jan 22, 2026 | 4,510.00 | 4,588.00 | 4,502.00 | 4,541.00 | 4,541.00 | 1.57% | 305,600 |
| Jan 21, 2026 | 4,402.00 | 4,479.00 | 4,402.00 | 4,471.00 | 4,471.00 | 0.49% | 266,900 |
| Jan 20, 2026 | 4,499.00 | 4,500.00 | 4,427.00 | 4,449.00 | 4,449.00 | -0.80% | 289,500 |
| Jan 19, 2026 | 4,480.00 | 4,501.00 | 4,435.00 | 4,485.00 | 4,485.00 | -0.44% | 225,100 |
| Jan 16, 2026 | 4,547.00 | 4,565.00 | 4,487.00 | 4,505.00 | 4,505.00 | -0.97% | 328,700 |
| Jan 15, 2026 | 4,528.00 | 4,596.00 | 4,510.00 | 4,549.00 | 4,549.00 | 0.42% | 410,300 |
| Jan 14, 2026 | 4,482.00 | 4,530.00 | 4,455.00 | 4,530.00 | 4,530.00 | 2.67% | 503,500 |
| Jan 13, 2026 | 4,411.00 | 4,418.00 | 4,359.00 | 4,412.00 | 4,412.00 | 1.64% | 564,900 |
| Jan 9, 2026 | 4,308.00 | 4,350.00 | 4,291.00 | 4,341.00 | 4,341.00 | 1.71% | 311,800 |
| Jan 8, 2026 | 4,295.00 | 4,313.00 | 4,259.00 | 4,268.00 | 4,268.00 | -0.70% | 435,800 |
| Jan 7, 2026 | 4,365.00 | 4,381.00 | 4,276.00 | 4,298.00 | 4,298.00 | -2.14% | 467,200 |
| Jan 6, 2026 | 4,327.00 | 4,430.00 | 4,277.00 | 4,392.00 | 4,392.00 | 3.88% | 645,300 |