Cosmo Energy Holdings Co., Ltd. (TYO:5021)
Japan · Delayed Price · Currency is JPY 7,267.00
+90.00 (1.25%)
Sep 2, 2025, 3:30 PM JST
Cosmo Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |