Skip to main content
logo
Cosmo Energy Holdings Co., Ltd. (TYO:5021)
Japan flag Japan · Delayed Price · Currency is JPY
4,354.00
-60.00 (-1.36%)
Sep 4, 2026, 12:45 PM JST

Cosmo Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20264,420.004,432.004,334.004,366.00--1.09%140,800
Sep 3, 20264,468.004,520.004,409.004,414.004,414.003.47%758,000
Sep 2, 20264,372.004,395.004,245.004,266.004,266.00-2.00%740,300
Sep 1, 20264,276.004,390.004,269.004,353.004,353.001.73%551,100
Aug 31, 20264,200.004,279.004,181.004,279.004,279.002.08%628,500
Aug 28, 20264,224.004,245.004,165.004,192.004,192.00-0.19%405,700
Aug 27, 20264,230.004,247.004,183.004,200.004,200.000.19%375,100
Aug 26, 20264,206.004,225.004,182.004,192.004,192.00-0.69%401,700
Aug 25, 20264,285.004,310.004,220.004,221.004,221.00-1.19%659,800
Aug 24, 20264,265.004,290.004,226.004,272.004,272.000.14%459,800
Aug 21, 20264,229.004,273.004,199.004,266.004,266.001.23%627,600
Aug 20, 20264,183.004,230.004,162.004,214.004,214.001.15%505,100
Aug 19, 20264,210.004,240.004,132.004,166.004,166.00-1.98%535,100
Aug 18, 20264,150.004,276.004,150.004,250.004,250.002.51%627,100
Aug 17, 20264,174.004,208.004,131.004,146.004,146.00-0.12%488,900
Aug 14, 20264,040.004,194.004,040.004,151.004,151.002.02%672,500
Aug 13, 20264,083.004,085.004,035.004,069.004,069.00-0.34%527,700
Aug 12, 20264,176.004,209.004,029.004,083.004,083.001.42%598,200
Aug 10, 20264,141.004,178.003,995.004,026.004,026.00-1.52%694,300
Aug 7, 20264,091.004,176.004,015.004,088.004,088.007.27%1,283,200
Aug 6, 20263,766.003,821.003,762.003,811.003,811.001.55%422,700
Aug 5, 20263,790.003,828.003,731.003,753.003,753.00-0.87%387,300
Aug 4, 20263,871.003,871.003,785.003,786.003,786.00-1.30%411,800
Aug 3, 20263,964.003,966.003,802.003,836.003,836.00-3.71%608,500
Jul 31, 20263,982.004,000.003,950.003,984.003,984.00-0.10%947,100
Jul 30, 20264,007.004,019.003,932.003,988.003,988.00-522,300
Jul 29, 20263,950.004,003.003,942.003,988.003,988.001.04%470,100
Jul 28, 20263,995.003,999.003,939.003,947.003,947.00-0.73%489,300
Jul 27, 20263,954.003,997.003,950.003,976.003,976.000.18%560,500
Jul 24, 20263,999.003,999.003,933.003,969.003,969.00-0.15%391,400
Jul 23, 20263,906.003,977.003,906.003,975.003,975.000.79%431,900
Jul 22, 20263,902.003,974.003,894.003,944.003,944.000.36%576,900
Jul 21, 20263,880.003,975.003,872.003,930.003,930.004.08%785,800
Jul 17, 20263,804.003,840.003,753.003,776.003,776.00-0.89%989,600
Jul 16, 20263,851.003,874.003,810.003,810.003,810.00-1.47%493,700
Jul 15, 20263,877.003,902.003,843.003,867.003,867.00-0.95%630,700
Jul 14, 20263,875.003,916.003,859.003,904.003,904.001.53%744,500
Jul 13, 20263,892.003,903.003,843.003,845.003,845.00-0.41%716,300
Jul 10, 20263,876.003,895.003,850.003,861.003,861.00-0.18%520,100
Jul 9, 20263,895.003,933.003,832.003,868.003,868.00-0.03%551,900
Jul 8, 20263,880.003,915.003,817.003,869.003,869.00-0.41%792,000
Jul 7, 20263,997.003,999.003,878.003,885.003,885.00-1.99%519,200
Jul 6, 20263,920.003,977.003,901.003,964.003,964.001.93%435,600
Jul 3, 20263,856.003,921.003,851.003,889.003,889.000.36%338,000
Jul 2, 20263,850.003,892.003,840.003,875.003,875.001.63%542,500
Jul 1, 20263,828.003,830.003,758.003,813.003,813.000.66%744,400
Jun 30, 20263,842.003,842.003,755.003,788.003,788.000.34%844,100
Jun 29, 20263,736.003,775.003,705.003,775.003,775.000.48%1,143,000
Jun 26, 20263,715.003,757.003,698.003,757.003,757.002.26%608,200
Jun 25, 20263,800.003,800.003,646.003,674.003,674.00-0.86%726,400