Skip to main content
logo
Cosmo Energy Holdings Co., Ltd. (TYO:5021)
Japan flag Japan · Delayed Price · Currency is JPY
4,766.00
+160.00 (3.47%)
Feb 4, 2026, 3:30 PM JST

Cosmo Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20264,674.004,789.004,647.004,766.004,766.003.47%408,200
Feb 3, 20264,540.004,628.004,512.004,606.004,606.002.84%465,100
Feb 2, 20264,633.004,673.004,479.004,479.004,479.00-2.93%528,500
Jan 30, 20264,623.004,687.004,557.004,614.004,614.001.34%596,800
Jan 29, 20264,435.004,560.004,355.004,553.004,553.002.96%500,000
Jan 28, 20264,487.004,490.004,421.004,422.004,422.00-2.28%389,000
Jan 27, 20264,450.004,525.004,435.004,525.004,525.000.31%288,700
Jan 26, 20264,513.004,535.004,485.004,511.004,511.00-0.86%376,500
Jan 23, 20264,562.004,596.004,541.004,550.004,550.000.20%281,900
Jan 22, 20264,510.004,588.004,502.004,541.004,541.001.57%305,600
Jan 21, 20264,402.004,479.004,402.004,471.004,471.000.49%266,900
Jan 20, 20264,499.004,500.004,427.004,449.004,449.00-0.80%289,500
Jan 19, 20264,480.004,501.004,435.004,485.004,485.00-0.44%225,100
Jan 16, 20264,547.004,565.004,487.004,505.004,505.00-0.97%328,700
Jan 15, 20264,528.004,596.004,510.004,549.004,549.000.42%410,300
Jan 14, 20264,482.004,530.004,455.004,530.004,530.002.67%503,500
Jan 13, 20264,411.004,418.004,359.004,412.004,412.001.64%564,900
Jan 9, 20264,308.004,350.004,291.004,341.004,341.001.71%311,800
Jan 8, 20264,295.004,313.004,259.004,268.004,268.00-0.70%435,800
Jan 7, 20264,365.004,381.004,276.004,298.004,298.00-2.14%467,200
Jan 6, 20264,327.004,430.004,277.004,392.004,392.003.88%645,300
Jan 5, 20264,275.004,278.004,205.004,228.004,228.001.27%433,100
Dec 30, 20254,168.004,233.004,145.004,175.004,175.000.24%319,300
Dec 29, 20254,185.004,189.004,130.004,165.004,165.00-0.12%266,400
Dec 26, 20254,220.004,228.004,161.004,170.004,170.00-0.88%212,700
Dec 25, 20254,230.004,230.004,174.004,207.004,207.000.29%147,000
Dec 24, 20254,213.004,215.004,180.004,195.004,195.00-0.05%202,500
Dec 23, 20254,187.004,222.004,176.004,197.004,197.00-0.52%247,500
Dec 22, 20254,202.004,237.004,177.004,219.004,219.001.93%446,200
Dec 19, 20254,170.004,207.004,139.004,139.004,139.00-0.34%708,600
Dec 18, 20254,195.004,195.004,123.004,153.004,153.000.29%304,900
Dec 17, 20254,199.004,199.004,086.004,141.004,141.00-1.38%413,000
Dec 16, 20254,208.004,235.004,172.004,199.004,199.00-1.01%481,800
Dec 15, 20254,154.004,248.004,125.004,242.004,242.003.09%623,100
Dec 12, 20254,103.004,125.004,079.004,115.004,115.000.41%530,000
Dec 11, 20254,210.004,210.004,090.004,098.004,098.00-1.87%305,600
Dec 10, 20254,150.004,210.004,150.004,176.004,176.001.02%425,900
Dec 9, 20254,081.004,151.004,073.004,134.004,134.000.68%376,100
Dec 8, 20254,116.004,127.004,058.004,106.004,106.000.71%301,800
Dec 5, 20254,100.004,121.004,060.004,077.004,077.00-0.32%366,000
Dec 4, 20254,054.004,107.004,033.004,090.004,090.001.54%341,700
Dec 3, 20254,051.004,063.004,000.004,028.004,028.00-0.10%334,800
Dec 2, 20254,100.004,121.004,019.004,032.004,032.00-1.10%394,200
Dec 1, 20254,080.004,103.004,014.004,077.004,077.000.54%521,200
Nov 28, 20254,030.004,077.004,012.004,055.004,055.000.72%1,079,000
Nov 27, 20254,052.004,089.004,026.004,026.004,026.00-0.64%358,000
Nov 26, 20254,015.004,052.004,001.004,052.004,052.001.73%554,300
Nov 25, 20254,010.004,017.003,956.003,983.003,983.00-0.20%478,600
Nov 21, 20253,948.004,010.003,920.003,991.003,991.000.03%684,100
Nov 20, 20253,983.004,018.003,947.003,990.003,990.001.60%733,500