Skip to main content
logo
Cosmo Energy Holdings Co., Ltd. (TYO:5021)
Japan flag Japan · Delayed Price · Currency is JPY
3,503.00
+41.00 (1.18%)
Jun 11, 2026, 3:30 PM JST

Cosmo Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20263,511.003,540.003,451.003,485.00-0.66%216,600
Jun 10, 20263,500.003,500.003,452.003,462.003,462.00-1.34%684,000
Jun 9, 20263,597.003,624.003,509.003,509.003,509.00-2.15%759,700
Jun 8, 20263,545.003,592.003,533.003,586.003,586.00-0.69%523,400
Jun 5, 20263,655.003,688.003,595.003,611.003,611.00-1.42%486,500
Jun 4, 20263,778.003,790.003,636.003,663.003,663.00-4.44%728,600
Jun 3, 20263,720.003,835.003,701.003,833.003,833.003.12%727,800
Jun 2, 20263,666.003,746.003,634.003,717.003,717.001.25%666,600
Jun 1, 20263,740.003,749.003,580.003,671.003,671.00-1.82%839,100
May 29, 20263,700.003,789.003,676.003,739.003,739.001.05%1,097,100
May 28, 20263,676.003,729.003,635.003,700.003,700.000.41%555,800
May 27, 20263,640.003,686.003,630.003,685.003,685.000.79%490,100
May 26, 20263,656.003,669.003,583.003,656.003,656.00-0.65%470,200
May 25, 20263,728.003,772.003,676.003,680.003,680.00-0.57%522,000
May 22, 20263,698.003,717.003,675.003,701.003,701.000.03%473,200
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, 20264,400.004,573.004,400.004,534.004,534.000.87%912,100