Skip to main content
logo
Cosmo Energy Holdings Co., Ltd. (TYO:5021)
Japan flag Japan · Delayed Price · Currency is JPY
4,039.00
-147.00 (-3.51%)
Nov 4, 2026, 3:30 PM JST

Cosmo Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20264,122.004,167.003,917.004,039.004,039.00-3.51%1,069,800
Nov 2, 20264,296.004,299.004,163.004,186.004,186.00-1.92%505,800
Oct 30, 20264,294.004,313.004,225.004,268.004,268.00-0.93%459,400
Oct 29, 20264,340.004,348.004,289.004,308.004,308.000.19%1,367,500
Oct 28, 20264,278.004,341.004,248.004,300.004,300.00-1.60%755,900
Oct 27, 20264,345.004,370.004,290.004,370.004,370.000.48%583,400
Oct 26, 20264,325.004,393.004,325.004,349.004,349.002.21%765,300
Oct 23, 20264,307.004,317.004,180.004,255.004,255.00-0.65%597,200
Oct 22, 20264,251.004,286.004,221.004,283.004,283.001.04%497,900
Oct 21, 20264,223.004,259.004,184.004,239.004,239.000.38%628,800
Oct 20, 20264,220.004,294.004,201.004,223.004,223.000.07%793,700
Oct 19, 20264,179.004,234.004,137.004,220.004,220.002.33%679,400
Oct 16, 20264,086.004,144.004,079.004,124.004,124.001.35%521,200
Oct 15, 20264,106.004,125.004,024.004,069.004,069.00-1.76%608,300
Oct 14, 20264,154.004,183.004,105.004,142.004,142.001.27%666,400
Oct 13, 20264,035.004,105.004,000.004,090.004,090.001.74%566,100
Oct 9, 20264,086.004,110.003,990.004,020.004,020.000.10%464,000
Oct 8, 20264,080.004,098.003,941.004,016.004,016.00-2.81%716,800
Oct 7, 20264,116.004,161.004,112.004,132.004,132.000.05%550,100
Oct 6, 20264,170.004,171.004,082.004,130.004,130.000.19%614,400
Oct 5, 20264,157.004,167.004,122.004,122.004,122.00-0.91%910,400
Oct 2, 20264,175.004,242.004,132.004,160.004,160.00-0.10%617,000
Oct 1, 20264,243.004,249.004,144.004,164.004,164.00-2.69%857,300
Sep 30, 20264,246.004,285.004,204.004,279.004,279.000.42%704,700
Sep 29, 20264,340.004,340.004,238.004,261.004,261.00-3.38%542,800
Sep 28, 20264,485.004,510.004,469.004,485.004,410.00-0.55%584,500
Sep 25, 20264,491.004,548.004,484.004,510.004,434.580.49%580,000
Sep 24, 20264,489.004,629.004,476.004,488.004,412.950.72%1,035,500
Sep 18, 20264,600.004,603.004,456.004,456.004,381.48-3.63%1,824,300
Sep 17, 20264,568.004,637.004,538.004,624.004,546.68-0.30%434,700
Sep 16, 20264,609.004,691.004,600.004,638.004,560.443.30%722,600
Sep 15, 20264,524.004,563.004,470.004,490.004,414.92-1.75%588,800
Sep 14, 20264,542.004,640.004,511.004,570.004,493.581.04%657,400
Sep 11, 20264,529.004,587.004,491.004,523.004,447.36-0.85%635,600
Sep 10, 20264,602.004,640.004,518.004,562.004,485.710.93%1,000,800
Sep 9, 20264,557.004,592.004,475.004,520.004,444.411.92%667,100
Sep 8, 20264,376.004,463.004,370.004,435.004,360.840.80%471,600
Sep 7, 20264,350.004,418.004,324.004,400.004,326.421.22%421,900
Sep 4, 20264,420.004,432.004,324.004,347.004,274.31-1.52%626,700
Sep 3, 20264,468.004,520.004,409.004,414.004,340.193.47%758,000
Sep 2, 20264,372.004,395.004,245.004,266.004,194.66-2.00%740,300
Sep 1, 20264,276.004,390.004,269.004,353.004,280.211.73%551,100
Aug 31, 20264,200.004,279.004,181.004,279.004,207.442.08%628,500
Aug 28, 20264,224.004,245.004,165.004,192.004,121.90-0.19%405,700
Aug 27, 20264,230.004,247.004,183.004,200.004,129.770.19%375,100
Aug 26, 20264,206.004,225.004,182.004,192.004,121.90-0.69%401,700
Aug 25, 20264,285.004,310.004,220.004,221.004,150.41-1.19%659,800
Aug 24, 20264,265.004,290.004,226.004,272.004,200.560.14%459,800
Aug 21, 20264,229.004,273.004,199.004,266.004,194.661.23%627,600
Aug 20, 20264,183.004,230.004,162.004,214.004,143.531.15%505,100