Cosmo Energy Holdings Co., Ltd. (TYO:5021)
Japan · Delayed Price · Currency is JPY 4,026.00
-62.00 (-1.52%)
Aug 10, 2026, 3:30 PM JST
Cosmo Energy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4,141.00 | 4,178.00 | 3,995.00 | 4,026.00 | 4,026.00 | -1.52% | 694,300 |
| Aug 7, 2026 | 4,091.00 | 4,176.00 | 4,015.00 | 4,088.00 | 4,088.00 | 7.27% | 1,283,200 |
| Aug 6, 2026 | 3,766.00 | 3,821.00 | 3,762.00 | 3,811.00 | 3,811.00 | 1.55% | 422,700 |
| Aug 5, 2026 | 3,790.00 | 3,828.00 | 3,731.00 | 3,753.00 | 3,753.00 | -0.87% | 387,300 |
| Aug 4, 2026 | 3,871.00 | 3,871.00 | 3,785.00 | 3,786.00 | 3,786.00 | -1.30% | 411,800 |
| Aug 3, 2026 | 3,964.00 | 3,966.00 | 3,802.00 | 3,836.00 | 3,836.00 | -3.71% | 608,500 |
| Jul 31, 2026 | 3,982.00 | 4,000.00 | 3,950.00 | 3,984.00 | 3,984.00 | -0.10% | 947,100 |
| Jul 30, 2026 | 4,007.00 | 4,019.00 | 3,932.00 | 3,988.00 | 3,988.00 | - | 522,300 |
| Jul 29, 2026 | 3,950.00 | 4,003.00 | 3,942.00 | 3,988.00 | 3,988.00 | 1.04% | 470,100 |
| Jul 28, 2026 | 3,995.00 | 3,999.00 | 3,939.00 | 3,947.00 | 3,947.00 | -0.73% | 489,300 |
| Jul 27, 2026 | 3,954.00 | 3,997.00 | 3,950.00 | 3,976.00 | 3,976.00 | 0.18% | 560,500 |
| Jul 24, 2026 | 3,999.00 | 3,999.00 | 3,933.00 | 3,969.00 | 3,969.00 | -0.15% | 391,400 |
| Jul 23, 2026 | 3,906.00 | 3,977.00 | 3,906.00 | 3,975.00 | 3,975.00 | 0.79% | 431,900 |
| Jul 22, 2026 | 3,902.00 | 3,974.00 | 3,894.00 | 3,944.00 | 3,944.00 | 0.36% | 576,900 |
| Jul 21, 2026 | 3,880.00 | 3,975.00 | 3,872.00 | 3,930.00 | 3,930.00 | 4.08% | 785,800 |
| Jul 17, 2026 | 3,804.00 | 3,840.00 | 3,753.00 | 3,776.00 | 3,776.00 | -0.89% | 989,600 |
| Jul 16, 2026 | 3,851.00 | 3,874.00 | 3,810.00 | 3,810.00 | 3,810.00 | -1.47% | 493,700 |
| Jul 15, 2026 | 3,877.00 | 3,902.00 | 3,843.00 | 3,867.00 | 3,867.00 | -0.95% | 630,700 |
| Jul 14, 2026 | 3,875.00 | 3,916.00 | 3,859.00 | 3,904.00 | 3,904.00 | 1.53% | 744,500 |
| Jul 13, 2026 | 3,892.00 | 3,903.00 | 3,843.00 | 3,845.00 | 3,845.00 | -0.41% | 716,300 |
| Jul 10, 2026 | 3,876.00 | 3,895.00 | 3,850.00 | 3,861.00 | 3,861.00 | -0.18% | 520,100 |
| Jul 9, 2026 | 3,895.00 | 3,933.00 | 3,832.00 | 3,868.00 | 3,868.00 | -0.03% | 551,900 |
| Jul 8, 2026 | 3,880.00 | 3,915.00 | 3,817.00 | 3,869.00 | 3,869.00 | -0.41% | 792,000 |
| Jul 7, 2026 | 3,997.00 | 3,999.00 | 3,878.00 | 3,885.00 | 3,885.00 | -1.99% | 519,200 |
| Jul 6, 2026 | 3,920.00 | 3,977.00 | 3,901.00 | 3,964.00 | 3,964.00 | 1.93% | 435,600 |
| Jul 3, 2026 | 3,856.00 | 3,921.00 | 3,851.00 | 3,889.00 | 3,889.00 | 0.36% | 338,000 |
| Jul 2, 2026 | 3,850.00 | 3,892.00 | 3,840.00 | 3,875.00 | 3,875.00 | 1.63% | 542,500 |
| Jul 1, 2026 | 3,828.00 | 3,830.00 | 3,758.00 | 3,813.00 | 3,813.00 | 0.66% | 744,400 |
| Jun 30, 2026 | 3,842.00 | 3,842.00 | 3,755.00 | 3,788.00 | 3,788.00 | 0.34% | 844,100 |
| Jun 29, 2026 | 3,736.00 | 3,775.00 | 3,705.00 | 3,775.00 | 3,775.00 | 0.48% | 1,143,000 |
| Jun 26, 2026 | 3,715.00 | 3,757.00 | 3,698.00 | 3,757.00 | 3,757.00 | 2.26% | 608,200 |
| Jun 25, 2026 | 3,800.00 | 3,800.00 | 3,646.00 | 3,674.00 | 3,674.00 | -0.86% | 726,400 |
| Jun 24, 2026 | 3,683.00 | 3,725.00 | 3,677.00 | 3,706.00 | 3,706.00 | 0.49% | 577,300 |
| Jun 23, 2026 | 3,738.00 | 3,747.00 | 3,682.00 | 3,688.00 | 3,688.00 | -0.89% | 431,200 |
| Jun 22, 2026 | 3,775.00 | 3,791.00 | 3,678.00 | 3,721.00 | 3,721.00 | -1.43% | 611,700 |
| Jun 19, 2026 | 3,750.00 | 3,775.00 | 3,687.00 | 3,775.00 | 3,775.00 | 1.23% | 1,282,800 |
| Jun 18, 2026 | 3,680.00 | 3,768.00 | 3,641.00 | 3,729.00 | 3,729.00 | 1.64% | 809,800 |
| Jun 17, 2026 | 3,690.00 | 3,693.00 | 3,617.00 | 3,669.00 | 3,669.00 | -0.19% | 524,700 |
| Jun 16, 2026 | 3,690.00 | 3,699.00 | 3,622.00 | 3,676.00 | 3,676.00 | -0.22% | 752,800 |
| Jun 15, 2026 | 3,630.00 | 3,707.00 | 3,600.00 | 3,684.00 | 3,684.00 | 3.16% | 893,500 |
| Jun 12, 2026 | 3,530.00 | 3,584.00 | 3,503.00 | 3,571.00 | 3,571.00 | 1.94% | 1,040,300 |
| Jun 11, 2026 | 3,511.00 | 3,540.00 | 3,451.00 | 3,503.00 | 3,503.00 | 1.18% | 537,500 |
| Jun 10, 2026 | 3,500.00 | 3,500.00 | 3,452.00 | 3,462.00 | 3,462.00 | -1.34% | 684,000 |
| Jun 9, 2026 | 3,597.00 | 3,624.00 | 3,509.00 | 3,509.00 | 3,509.00 | -2.15% | 759,700 |
| Jun 8, 2026 | 3,545.00 | 3,592.00 | 3,533.00 | 3,586.00 | 3,586.00 | -0.69% | 523,400 |
| Jun 5, 2026 | 3,655.00 | 3,688.00 | 3,595.00 | 3,611.00 | 3,611.00 | -1.42% | 486,500 |
| Jun 4, 2026 | 3,778.00 | 3,790.00 | 3,636.00 | 3,663.00 | 3,663.00 | -4.44% | 728,600 |
| Jun 3, 2026 | 3,720.00 | 3,835.00 | 3,701.00 | 3,833.00 | 3,833.00 | 3.12% | 727,800 |
| Jun 2, 2026 | 3,666.00 | 3,746.00 | 3,634.00 | 3,717.00 | 3,717.00 | 1.25% | 666,600 |
| Jun 1, 2026 | 3,740.00 | 3,749.00 | 3,580.00 | 3,671.00 | 3,671.00 | -1.82% | 839,100 |