Skip to main content
logo
Cosmo Energy Holdings Co., Ltd. (TYO:5021)
Japan flag Japan · Delayed Price · Currency is JPY
4,142.00
+52.00 (1.27%)
Oct 14, 2026, 3:30 PM JST

Cosmo Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 20264,210.004,240.004,132.004,166.004,096.33-1.98%535,100
Aug 18, 20264,150.004,276.004,150.004,250.004,178.932.51%627,100
Aug 17, 20264,174.004,208.004,131.004,146.004,076.67-0.12%488,900
Aug 14, 20264,040.004,194.004,040.004,151.004,081.592.02%672,500
Aug 13, 20264,083.004,085.004,035.004,069.004,000.96-0.34%527,700
Aug 12, 20264,176.004,209.004,029.004,083.004,014.721.42%598,200
Aug 10, 20264,141.004,178.003,995.004,026.003,958.68-1.52%694,300
Aug 7, 20264,091.004,176.004,015.004,088.004,019.647.27%1,283,200
Aug 6, 20263,766.003,821.003,762.003,811.003,747.271.55%422,700
Aug 5, 20263,790.003,828.003,731.003,753.003,690.24-0.87%387,300
Aug 4, 20263,871.003,871.003,785.003,786.003,722.69-1.30%411,800
Aug 3, 20263,964.003,966.003,802.003,836.003,771.85-3.71%608,500
Jul 31, 20263,982.004,000.003,950.003,984.003,917.38-0.10%947,100
Jul 30, 20264,007.004,019.003,932.003,988.003,921.31-522,300