Skip to main content
logo
Cosmo Energy Holdings Co., Ltd. (TYO:5021)
Japan flag Japan · Delayed Price · Currency is JPY
3,707.00
+7.00 (0.19%)
May 22, 2026, 11:30 AM JST

Cosmo Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20263,740.003,766.003,689.003,700.003,700.00-1.04%412,100
May 20, 20263,774.003,788.003,705.003,739.003,739.00-0.93%543,000
May 19, 20263,799.003,799.003,732.003,774.003,774.001.10%547,900
May 18, 20263,842.003,870.003,733.003,733.003,733.00-2.58%757,400
May 15, 20263,872.003,885.003,778.003,832.003,832.00-0.91%655,100
May 14, 20263,763.003,893.003,737.003,867.003,867.002.85%939,500
May 13, 20263,899.003,916.003,760.003,760.003,760.00-5.27%1,405,500
May 12, 20263,958.004,001.003,952.003,969.003,969.000.28%682,300
May 11, 20263,936.004,016.003,925.003,958.003,958.000.18%751,700
May 8, 20263,909.003,975.003,868.003,951.003,951.001.07%813,100
May 7, 20263,865.003,951.003,853.003,909.003,909.00-1.83%1,077,300
May 1, 20263,980.003,996.003,938.003,982.003,982.00-0.52%445,500
Apr 30, 20263,987.004,011.003,919.004,003.004,003.000.45%841,200
Apr 28, 20263,949.003,985.003,895.003,985.003,985.002.02%720,800
Apr 27, 20263,936.003,946.003,831.003,906.003,906.00-0.94%646,500
Apr 24, 20264,023.004,038.003,906.003,943.003,943.00-1.94%693,900
Apr 23, 20263,932.004,021.003,863.004,021.004,021.00-1.13%1,073,800
Apr 22, 20264,229.004,236.004,067.004,067.004,067.00-3.10%691,100
Apr 21, 20264,288.004,288.004,185.004,197.004,197.00-1.64%462,300
Apr 20, 20264,316.004,316.004,228.004,267.004,267.00-2.02%489,800
Apr 17, 20264,398.004,400.004,342.004,355.004,355.00-0.05%446,400
Apr 16, 20264,393.004,406.004,356.004,357.004,357.00-0.39%457,900
Apr 15, 20264,360.004,393.004,330.004,374.004,374.000.39%427,700
Apr 14, 20264,352.004,393.004,303.004,357.004,357.00-0.64%488,500
Apr 13, 20264,461.004,467.004,350.004,385.004,385.00-1.04%445,500
Apr 10, 20264,501.004,548.004,419.004,431.004,431.00-1.69%548,300
Apr 9, 20264,503.004,580.004,477.004,507.004,507.001.30%600,100
Apr 8, 20264,541.004,570.004,445.004,449.004,449.00-1.33%730,300
Apr 7, 20264,511.004,566.004,491.004,509.004,509.001.08%575,700
Apr 6, 20264,520.004,561.004,461.004,461.004,461.00-1.52%305,700
Apr 3, 20264,461.004,530.004,458.004,530.004,530.001.98%318,900
Apr 2, 20264,501.004,579.004,442.004,442.004,442.00-2.27%575,000
Apr 1, 20264,499.004,556.004,478.004,545.004,545.002.55%574,700
Mar 31, 20264,555.004,578.004,432.004,432.004,432.00-2.25%543,600
Mar 30, 20264,400.004,573.004,400.004,534.004,534.00-1.11%912,100
Mar 27, 20264,588.004,622.004,543.004,585.004,495.00-0.39%775,900
Mar 26, 20264,564.004,603.004,494.004,603.004,512.652.43%476,100
Mar 25, 20264,650.004,650.004,494.004,494.004,405.79-0.49%620,200
Mar 24, 20264,522.004,581.004,476.004,516.004,427.354.03%894,800
Mar 23, 20264,401.004,540.004,341.004,341.004,255.79-5.38%954,200
Mar 19, 20264,563.004,674.004,563.004,588.004,497.94-2.13%3,270,300
Mar 18, 20264,600.004,734.004,598.004,688.004,595.983.10%763,800
Mar 17, 20264,458.004,582.004,424.004,547.004,457.752.13%697,400
Mar 16, 20264,518.004,552.004,439.004,452.004,364.61-0.18%642,000
Mar 13, 20264,455.004,508.004,415.004,460.004,372.45-0.20%813,400
Mar 12, 20264,519.004,519.004,405.004,469.004,381.28-2.27%934,400
Mar 11, 20264,540.004,588.004,487.004,573.004,483.242.17%1,096,300
Mar 10, 20264,408.004,552.004,408.004,476.004,388.142.10%1,199,000
Mar 9, 20264,366.004,426.004,258.004,384.004,297.95-2.71%1,752,500
Mar 6, 20264,547.004,574.004,477.004,506.004,417.55-2.09%1,253,200