Cosmo Energy Holdings Co., Ltd. (TYO:5021)
Japan · Delayed Price · Currency is JPY 7,357.00
-12.00 (-0.16%)
Sep 26, 2025, 3:30 PM JST
Cosmo Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7,369.00 | 7,450.00 | 7,314.00 | 7,357.00 | 7,357.00 | -0.16% | 468,200 |
| Sep 25, 2025 | 7,396.00 | 7,415.00 | 7,331.00 | 7,369.00 | 7,369.00 | 1.18% | 318,400 |
| Sep 24, 2025 | 7,328.00 | 7,350.00 | 7,265.00 | 7,283.00 | 7,283.00 | 0.32% | 327,100 |
| Sep 22, 2025 | 7,195.00 | 7,311.00 | 7,187.00 | 7,260.00 | 7,260.00 | 0.83% | 311,800 |
| Sep 19, 2025 | 7,259.00 | 7,316.00 | 7,193.00 | 7,200.00 | 7,200.00 | -1.25% | 405,000 |
| Sep 18, 2025 | 7,323.00 | 7,342.00 | 7,250.00 | 7,291.00 | 7,291.00 | -0.71% | 258,100 |
| Sep 17, 2025 | 7,380.00 | 7,380.00 | 7,282.00 | 7,343.00 | 7,343.00 | -0.57% | 258,100 |
| Sep 16, 2025 | 7,246.00 | 7,390.00 | 7,238.00 | 7,385.00 | 7,385.00 | 2.68% | 336,600 |
| Sep 12, 2025 | 7,188.00 | 7,222.00 | 7,171.00 | 7,192.00 | 7,192.00 | 0.06% | 182,800 |
| Sep 11, 2025 | 7,198.00 | 7,226.00 | 7,171.00 | 7,188.00 | 7,188.00 | 0.32% | 184,700 |
| Sep 10, 2025 | 7,194.00 | 7,225.00 | 7,151.00 | 7,165.00 | 7,165.00 | -0.40% | 243,300 |
| Sep 9, 2025 | 7,256.00 | 7,279.00 | 7,173.00 | 7,194.00 | 7,194.00 | -1.41% | 328,300 |
| Sep 8, 2025 | 7,212.00 | 7,299.00 | 7,165.00 | 7,297.00 | 7,297.00 | 1.18% | 267,600 |
| Sep 5, 2025 | 7,205.00 | 7,234.00 | 7,173.00 | 7,212.00 | 7,212.00 | -0.18% | 230,800 |
| Sep 4, 2025 | 7,185.00 | 7,274.00 | 7,185.00 | 7,225.00 | 7,225.00 | 0.57% | 265,900 |
| Sep 3, 2025 | 7,268.00 | 7,290.00 | 7,177.00 | 7,184.00 | 7,184.00 | -1.14% | 244,000 |
| Sep 2, 2025 | 7,200.00 | 7,307.00 | 7,200.00 | 7,267.00 | 7,267.00 | 1.25% | 237,100 |
| Sep 1, 2025 | 7,106.00 | 7,193.00 | 7,083.00 | 7,177.00 | 7,177.00 | 0.59% | 298,000 |
| Aug 29, 2025 | 7,271.00 | 7,279.00 | 7,131.00 | 7,135.00 | 7,135.00 | -1.87% | 247,600 |
| Aug 28, 2025 | 7,170.00 | 7,294.00 | 7,142.00 | 7,271.00 | 7,271.00 | 1.98% | 333,400 |
| Aug 27, 2025 | 7,030.00 | 7,135.00 | 7,013.00 | 7,130.00 | 7,130.00 | 1.09% | 231,100 |
| Aug 26, 2025 | 7,110.00 | 7,135.00 | 7,048.00 | 7,053.00 | 7,053.00 | -0.98% | 252,900 |
| Aug 25, 2025 | 7,265.00 | 7,305.00 | 7,123.00 | 7,123.00 | 7,123.00 | -0.29% | 228,700 |
| Aug 22, 2025 | 7,103.00 | 7,179.00 | 7,100.00 | 7,144.00 | 7,144.00 | 0.58% | 229,200 |
| Aug 21, 2025 | 7,105.00 | 7,120.00 | 7,040.00 | 7,103.00 | 7,103.00 | -0.03% | 240,000 |
| Aug 20, 2025 | 7,041.00 | 7,198.00 | 7,027.00 | 7,105.00 | 7,105.00 | 0.61% | 344,800 |
| Aug 19, 2025 | 7,052.00 | 7,087.00 | 7,007.00 | 7,062.00 | 7,062.00 | 0.41% | 260,100 |
| Aug 18, 2025 | 7,089.00 | 7,095.00 | 7,030.00 | 7,033.00 | 7,033.00 | -0.80% | 280,700 |
| Aug 15, 2025 | 6,951.00 | 7,102.00 | 6,936.00 | 7,090.00 | 7,090.00 | 1.69% | 497,000 |
| Aug 14, 2025 | 7,040.00 | 7,096.00 | 6,972.00 | 6,972.00 | 6,972.00 | -1.71% | 457,000 |
| Aug 13, 2025 | 6,998.00 | 7,163.00 | 6,970.00 | 7,093.00 | 7,093.00 | 2.22% | 481,900 |
| Aug 12, 2025 | 7,006.00 | 7,023.00 | 6,882.00 | 6,939.00 | 6,939.00 | -0.27% | 555,500 |
| Aug 8, 2025 | 6,720.00 | 6,960.00 | 6,666.00 | 6,958.00 | 6,958.00 | 1.52% | 503,300 |
| Aug 7, 2025 | 6,828.00 | 6,890.00 | 6,787.00 | 6,854.00 | 6,854.00 | 0.29% | 319,200 |
| Aug 6, 2025 | 6,728.00 | 6,857.00 | 6,720.00 | 6,834.00 | 6,834.00 | 1.97% | 416,900 |
| Aug 5, 2025 | 6,699.00 | 6,724.00 | 6,631.00 | 6,702.00 | 6,702.00 | 0.86% | 189,200 |
| Aug 4, 2025 | 6,600.00 | 6,649.00 | 6,587.00 | 6,645.00 | 6,645.00 | -1.77% | 259,000 |
| 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 |