Skip to main content
logo
Cosmo Energy Holdings Co., Ltd. (TYO:5021)
Japan flag Japan · Delayed Price · Currency is JPY
3,508.00
+16.00 (0.46%)
Nov 7, 2025, 3:30 PM JST

Cosmo Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20253,490.003,519.003,482.003,508.003,508.000.46%299,200
Nov 6, 20253,492.003,533.003,468.003,492.003,492.00-484,800
Nov 5, 20253,492.003,533.003,468.003,492.003,492.00-0.29%546,000
Nov 4, 20253,499.003,519.003,404.003,502.003,502.00-0.45%546,000
Oct 31, 20253,548.003,559.003,504.003,518.003,518.00-422,900
Oct 30, 20253,548.003,559.003,504.003,518.003,518.001.21%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
Oct 24, 20253,628.003,650.003,591.003,617.003,617.00-1.15%554,000
Oct 23, 20253,595.003,668.003,582.003,659.003,659.002.18%698,100
Oct 22, 20253,480.003,588.003,478.003,581.003,581.002.64%734,400
Oct 21, 20253,520.003,536.003,489.003,489.003,489.00-0.34%570,100
Oct 20, 20253,484.003,508.003,457.003,501.003,501.001.66%433,900
Oct 17, 20253,473.003,501.003,444.003,444.003,444.00-1.12%490,900
Oct 16, 20253,507.003,529.003,468.003,483.003,483.00-0.68%426,100
Oct 15, 20253,454.003,507.003,440.003,507.003,507.002.16%379,900
Oct 14, 20253,462.003,520.003,410.003,433.003,433.00-1.52%610,400
Oct 10, 20253,630.003,630.003,486.003,486.003,486.00-4.91%615,500
Oct 9, 20253,550.003,671.003,545.003,666.003,666.002.40%624,700
Oct 8, 20253,558.003,598.003,556.003,580.003,580.001.33%440,600
Oct 7, 20253,552.003,587.003,530.003,533.003,533.00-0.08%373,500
Oct 6, 20253,567.003,567.003,503.003,536.003,536.002.43%483,800
Oct 3, 20253,451.003,498.003,439.003,452.003,452.00-1.32%556,200
Oct 2, 20253,468.003,513.003,465.003,498.003,498.000.34%527,300
Oct 1, 20253,511.003,538.003,466.003,486.003,486.00-2.65%722,500
Sep 30, 20253,585.003,601.003,500.003,581.003,581.000.73%968,500
Sep 29, 20253,608.003,633.003,550.003,555.003,555.00-3.36%1,749,100
Sep 26, 20253,684.503,725.003,657.003,678.503,528.50-0.16%1,872,800
Sep 25, 20253,698.003,707.503,665.503,684.503,534.251.18%1,273,600
Sep 24, 20253,664.003,675.003,632.503,641.503,493.000.32%1,308,400
Sep 22, 20253,597.503,655.503,593.503,630.003,481.970.83%1,247,200
Sep 19, 20253,629.503,658.003,596.503,600.003,453.19-1.25%1,620,000
Sep 18, 20253,661.503,671.003,625.003,645.503,496.84-0.71%1,032,400
Sep 17, 20253,690.003,690.003,641.003,671.503,521.78-0.57%1,008,400
Sep 16, 20253,623.003,695.003,619.003,692.503,541.922.68%1,346,400
Sep 12, 20253,594.003,611.003,585.503,596.003,449.360.06%731,200
Sep 11, 20253,599.003,613.003,585.503,594.003,447.440.32%738,800
Sep 10, 20253,597.003,612.503,575.503,582.503,436.41-0.40%973,200
Sep 9, 20253,628.003,639.503,586.503,597.003,450.31-1.41%1,313,200
Sep 8, 20253,606.003,649.503,582.503,648.503,499.711.18%1,070,400
Sep 5, 20253,602.503,617.003,586.503,606.003,458.95-0.18%923,200
Sep 4, 20253,592.503,637.003,592.503,612.503,465.180.57%1,063,600
Sep 3, 20253,634.003,645.003,588.503,592.003,445.52-1.14%976,000
Sep 2, 20253,600.003,653.503,600.003,633.503,485.331.25%948,400
Sep 1, 20253,553.003,596.503,541.503,588.503,442.160.59%1,192,000
Aug 29, 20253,635.503,639.503,565.503,567.503,422.02-1.87%990,400
Aug 28, 20253,585.003,647.003,571.003,635.503,487.241.98%666,800
Aug 27, 20253,515.003,567.503,506.503,565.003,419.621.09%462,200
Aug 26, 20253,555.003,567.503,524.003,526.503,382.69-0.98%505,800