Skip to main content
logo
Cosmo Energy Holdings Co., Ltd. (TYO:5021)
Japan flag Japan · Delayed Price · Currency is JPY
3,444.00
-39.00 (-1.12%)
Oct 17, 2025, 3:30 PM JST

Cosmo Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 25, 20253,632.503,652.503,561.503,561.503,416.26-0.29%457,400
Aug 22, 20253,551.503,589.503,550.003,572.003,426.330.58%458,400
Aug 21, 20253,552.503,560.003,520.003,551.503,406.67-0.03%480,000
Aug 20, 20253,520.503,599.003,513.503,552.503,407.630.61%689,600
Aug 19, 20253,526.003,543.503,503.503,531.003,387.010.41%520,200
Aug 18, 20253,544.503,547.503,515.003,516.503,373.10-0.80%561,400
Aug 15, 20253,475.503,551.003,468.003,545.003,400.431.69%994,000
Aug 14, 20253,520.003,548.003,486.003,486.003,343.84-1.71%914,000
Aug 13, 20253,499.003,581.503,485.003,546.503,401.872.22%963,800
Aug 12, 20253,503.003,511.503,441.003,469.503,328.01-0.27%1,111,000
Aug 8, 20253,360.003,480.003,333.003,479.003,337.131.52%1,006,600
Aug 7, 20253,414.003,445.003,393.503,427.003,287.250.29%638,400
Aug 6, 20253,364.003,428.503,360.003,417.003,277.651.97%833,800
Aug 5, 20253,349.503,362.003,315.503,351.003,214.350.86%378,400