Skip to main content
logo
Cosmo Energy Holdings Co., Ltd. (TYO:5021)
Japan flag Japan · Delayed Price · Currency is JPY
4,055.00
+29.00 (0.72%)
At close: Nov 28, 2025

Cosmo Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 19, 20253,885.003,938.003,842.003,927.003,927.000.74%666,600
Nov 18, 20253,897.003,945.003,879.003,898.003,898.00-1.24%705,000
Nov 17, 20253,900.003,947.003,841.003,947.003,947.001.67%909,200
Nov 14, 20253,778.003,883.003,753.003,882.003,882.003.30%1,103,300
Nov 13, 20253,745.003,773.003,720.003,758.003,758.00-0.97%700,800
Nov 12, 20253,681.003,795.003,632.003,795.003,795.005.98%1,151,400
Nov 11, 20253,640.003,640.003,542.003,581.003,581.00-0.67%566,700
Nov 10, 20253,547.003,618.003,539.003,605.003,605.002.77%515,800
Nov 7, 20253,490.003,519.003,482.003,508.003,508.000.46%299,200
Nov 6, 20253,492.003,533.003,468.003,492.003,492.00-0.29%484,800
Nov 5, 20253,499.003,519.003,404.003,502.003,502.00-1.49%546,000
Nov 4, 20253,520.003,590.003,516.003,555.003,555.001.05%371,200
Oct 31, 20253,548.003,559.003,504.003,518.003,518.00-0.17%422,900
Oct 30, 20253,489.003,543.003,477.003,524.003,524.001.38%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, 20253,684.503,725.003,657.003,678.503,603.50-0.16%936,400
Sep 25, 20253,698.003,707.503,665.503,684.503,609.381.18%636,800
Sep 24, 20253,664.003,675.003,632.503,641.503,567.250.32%654,200
Sep 22, 20253,597.503,655.503,593.503,630.003,555.990.83%623,600
Sep 19, 20253,629.503,658.003,596.503,600.003,526.60-1.25%810,000
Sep 18, 20253,661.503,671.003,625.003,645.503,571.17-0.71%516,200
Sep 17, 20253,690.003,690.003,641.003,671.503,596.64-0.57%504,200
Sep 16, 20253,623.003,695.003,619.003,692.503,617.212.68%673,200