Cosmo Energy Holdings Co., Ltd. (TYO:5021)
Japan · Delayed Price · Currency is JPY 6,765.00
+48.00 (0.71%)
Aug 1, 2025, 3:30 PM JST
Cosmo Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,684.00 | 6,812.00 | 6,684.00 | 6,765.00 | 6,765.00 | 0.71% | 259,200 |
| Jul 31, 2025 | 6,655.00 | 6,725.00 | 6,655.00 | 6,717.00 | 6,717.00 | 0.66% | 251,400 |
| Jul 30, 2025 | 6,627.00 | 6,697.00 | 6,600.00 | 6,673.00 | 6,673.00 | 1.60% | 278,100 |
| Jul 29, 2025 | 6,556.00 | 6,587.00 | 6,550.00 | 6,568.00 | 6,568.00 | 0.27% | 160,400 |
| Jul 28, 2025 | 6,568.00 | 6,581.00 | 6,513.00 | 6,550.00 | 6,550.00 | -0.14% | 189,300 |
| Jul 25, 2025 | 6,600.00 | 6,610.00 | 6,536.00 | 6,559.00 | 6,559.00 | -0.38% | 237,100 |
| Jul 24, 2025 | 6,589.00 | 6,628.00 | 6,572.00 | 6,584.00 | 6,584.00 | 0.63% | 308,700 |
| Jul 23, 2025 | 6,500.00 | 6,627.00 | 6,495.00 | 6,543.00 | 6,543.00 | 3.32% | 584,100 |
| Jul 22, 2025 | 6,318.00 | 6,370.00 | 6,274.00 | 6,333.00 | 6,333.00 | 0.03% | 248,900 |
| Jul 18, 2025 | 6,359.00 | 6,361.00 | 6,310.00 | 6,331.00 | 6,331.00 | 0.06% | 182,800 |
| Jul 17, 2025 | 6,274.00 | 6,331.00 | 6,238.00 | 6,327.00 | 6,327.00 | -0.46% | 249,300 |
| Jul 16, 2025 | 6,400.00 | 6,430.00 | 6,344.00 | 6,356.00 | 6,356.00 | -0.44% | 314,600 |
| Jul 15, 2025 | 6,360.00 | 6,396.00 | 6,331.00 | 6,384.00 | 6,384.00 | 0.39% | 314,900 |
| Jul 14, 2025 | 6,380.00 | 6,406.00 | 6,347.00 | 6,359.00 | 6,359.00 | 0.33% | 188,300 |
| Jul 11, 2025 | 6,300.00 | 6,339.00 | 6,235.00 | 6,338.00 | 6,338.00 | 1.31% | 302,800 |
| Jul 10, 2025 | 6,363.00 | 6,384.00 | 6,238.00 | 6,256.00 | 6,256.00 | -3.20% | 421,400 |
| Jul 9, 2025 | 6,361.00 | 6,573.00 | 6,333.00 | 6,463.00 | 6,463.00 | 3.72% | 665,300 |
| Jul 8, 2025 | 6,150.00 | 6,231.00 | 6,139.00 | 6,231.00 | 6,231.00 | 1.14% | 366,700 |
| Jul 7, 2025 | 6,300.00 | 6,310.00 | 6,150.00 | 6,161.00 | 6,161.00 | -2.14% | 371,900 |
| Jul 4, 2025 | 6,300.00 | 6,300.00 | 6,234.00 | 6,296.00 | 6,296.00 | 0.62% | 205,300 |
| Jul 3, 2025 | 6,301.00 | 6,317.00 | 6,244.00 | 6,257.00 | 6,257.00 | -0.10% | 246,300 |
| Jul 2, 2025 | 6,176.00 | 6,300.00 | 6,151.00 | 6,263.00 | 6,263.00 | 1.41% | 271,500 |
| Jul 1, 2025 | 6,168.00 | 6,181.00 | 6,130.00 | 6,176.00 | 6,176.00 | -0.02% | 271,500 |
| Jun 30, 2025 | 6,289.00 | 6,289.00 | 6,158.00 | 6,177.00 | 6,177.00 | 0.08% | 371,900 |
| Jun 27, 2025 | 6,200.00 | 6,222.00 | 6,137.00 | 6,172.00 | 6,172.00 | -0.13% | 323,400 |
| Jun 26, 2025 | 6,150.00 | 6,180.00 | 6,124.00 | 6,180.00 | 6,180.00 | -0.05% | 235,400 |
| Jun 25, 2025 | 6,150.00 | 6,205.00 | 6,137.00 | 6,183.00 | 6,183.00 | 0.06% | 345,100 |
| Jun 24, 2025 | 6,292.00 | 6,348.00 | 6,179.00 | 6,179.00 | 6,179.00 | -4.57% | 560,500 |
| Jun 23, 2025 | 6,508.00 | 6,588.00 | 6,475.00 | 6,475.00 | 6,475.00 | 0.79% | 357,900 |
| Jun 20, 2025 | 6,544.00 | 6,590.00 | 6,424.00 | 6,424.00 | 6,424.00 | -2.50% | 1,617,000 |
| Jun 19, 2025 | 6,536.00 | 6,589.00 | 6,483.00 | 6,589.00 | 6,589.00 | 0.18% | 381,600 |
| Jun 18, 2025 | 6,610.00 | 6,643.00 | 6,531.00 | 6,577.00 | 6,577.00 | 0.26% | 299,100 |
| Jun 17, 2025 | 6,486.00 | 6,586.00 | 6,476.00 | 6,560.00 | 6,560.00 | 0.81% | 306,300 |
| Jun 16, 2025 | 6,612.00 | 6,655.00 | 6,493.00 | 6,507.00 | 6,507.00 | -0.08% | 423,500 |
| Jun 13, 2025 | 6,357.00 | 6,607.00 | 6,348.00 | 6,512.00 | 6,512.00 | 1.96% | 617,700 |
| Jun 12, 2025 | 6,302.00 | 6,399.00 | 6,301.00 | 6,387.00 | 6,387.00 | 2.29% | 356,500 |
| Jun 11, 2025 | 6,219.00 | 6,259.00 | 6,170.00 | 6,244.00 | 6,244.00 | 0.43% | 200,800 |
| Jun 10, 2025 | 6,250.00 | 6,295.00 | 6,217.00 | 6,217.00 | 6,217.00 | -0.92% | 279,600 |
| Jun 9, 2025 | 6,260.00 | 6,288.00 | 6,205.00 | 6,275.00 | 6,275.00 | 1.77% | 271,800 |
| Jun 6, 2025 | 6,164.00 | 6,176.00 | 6,140.00 | 6,166.00 | 6,166.00 | 0.83% | 148,700 |
| Jun 5, 2025 | 6,146.00 | 6,200.00 | 6,108.00 | 6,115.00 | 6,115.00 | -1.02% | 219,600 |
| Jun 4, 2025 | 6,160.00 | 6,194.00 | 6,121.00 | 6,178.00 | 6,178.00 | 0.88% | 251,600 |
| Jun 3, 2025 | 6,170.00 | 6,177.00 | 6,079.00 | 6,124.00 | 6,124.00 | -0.10% | 178,400 |
| Jun 2, 2025 | 6,052.00 | 6,130.00 | 6,041.00 | 6,130.00 | 6,130.00 | 0.44% | 280,200 |
| May 30, 2025 | 6,101.00 | 6,140.00 | 6,073.00 | 6,103.00 | 6,103.00 | -1.49% | 498,100 |
| May 29, 2025 | 6,140.00 | 6,266.00 | 6,140.00 | 6,195.00 | 6,195.00 | 0.63% | 379,400 |
| May 28, 2025 | 6,137.00 | 6,225.00 | 6,098.00 | 6,156.00 | 6,156.00 | 1.50% | 437,500 |
| May 27, 2025 | 6,003.00 | 6,065.00 | 6,002.00 | 6,065.00 | 6,065.00 | 1.02% | 129,700 |
| May 26, 2025 | 6,066.00 | 6,070.00 | 6,001.00 | 6,004.00 | 6,004.00 | -0.18% | 201,700 |
| May 23, 2025 | 5,970.00 | 6,060.00 | 5,955.00 | 6,015.00 | 6,015.00 | 0.23% | 333,700 |