Cosmo Energy Holdings Co., Ltd. (TYO:5021)
Japan · Delayed Price · Currency is JPY 4,488.00
+32.00 (0.72%)
Sep 24, 2026, 3:30 PM JST
Cosmo Energy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4,489.00 | 4,629.00 | 4,476.00 | 4,488.00 | 4,488.00 | 0.72% | 1,035,500 |
| Sep 18, 2026 | 4,600.00 | 4,603.00 | 4,456.00 | 4,456.00 | 4,456.00 | -3.63% | 1,824,300 |
| Sep 17, 2026 | 4,568.00 | 4,637.00 | 4,538.00 | 4,624.00 | 4,624.00 | -0.30% | 434,700 |
| Sep 16, 2026 | 4,609.00 | 4,691.00 | 4,600.00 | 4,638.00 | 4,638.00 | 3.30% | 722,600 |
| Sep 15, 2026 | 4,524.00 | 4,563.00 | 4,470.00 | 4,490.00 | 4,490.00 | -1.75% | 588,800 |
| Sep 14, 2026 | 4,542.00 | 4,640.00 | 4,511.00 | 4,570.00 | 4,570.00 | 1.04% | 657,400 |
| Sep 11, 2026 | 4,529.00 | 4,587.00 | 4,491.00 | 4,523.00 | 4,523.00 | -0.85% | 635,600 |
| Sep 10, 2026 | 4,602.00 | 4,640.00 | 4,518.00 | 4,562.00 | 4,562.00 | 0.93% | 1,000,800 |
| Sep 9, 2026 | 4,557.00 | 4,592.00 | 4,475.00 | 4,520.00 | 4,520.00 | 1.92% | 667,100 |
| Sep 8, 2026 | 4,376.00 | 4,463.00 | 4,370.00 | 4,435.00 | 4,435.00 | 0.80% | 471,600 |
| Sep 7, 2026 | 4,350.00 | 4,418.00 | 4,324.00 | 4,400.00 | 4,400.00 | 1.22% | 421,900 |
| Sep 4, 2026 | 4,420.00 | 4,432.00 | 4,324.00 | 4,347.00 | 4,347.00 | -1.52% | 626,700 |
| Sep 3, 2026 | 4,468.00 | 4,520.00 | 4,409.00 | 4,414.00 | 4,414.00 | 3.47% | 758,000 |
| Sep 2, 2026 | 4,372.00 | 4,395.00 | 4,245.00 | 4,266.00 | 4,266.00 | -2.00% | 740,300 |
| Sep 1, 2026 | 4,276.00 | 4,390.00 | 4,269.00 | 4,353.00 | 4,353.00 | 1.73% | 551,100 |
| Aug 31, 2026 | 4,200.00 | 4,279.00 | 4,181.00 | 4,279.00 | 4,279.00 | 2.08% | 628,500 |
| Aug 28, 2026 | 4,224.00 | 4,245.00 | 4,165.00 | 4,192.00 | 4,192.00 | -0.19% | 405,700 |
| Aug 27, 2026 | 4,230.00 | 4,247.00 | 4,183.00 | 4,200.00 | 4,200.00 | 0.19% | 375,100 |
| Aug 26, 2026 | 4,206.00 | 4,225.00 | 4,182.00 | 4,192.00 | 4,192.00 | -0.69% | 401,700 |
| Aug 25, 2026 | 4,285.00 | 4,310.00 | 4,220.00 | 4,221.00 | 4,221.00 | -1.19% | 659,800 |
| Aug 24, 2026 | 4,265.00 | 4,290.00 | 4,226.00 | 4,272.00 | 4,272.00 | 0.14% | 459,800 |
| Aug 21, 2026 | 4,229.00 | 4,273.00 | 4,199.00 | 4,266.00 | 4,266.00 | 1.23% | 627,600 |
| Aug 20, 2026 | 4,183.00 | 4,230.00 | 4,162.00 | 4,214.00 | 4,214.00 | 1.15% | 505,100 |
| Aug 19, 2026 | 4,210.00 | 4,240.00 | 4,132.00 | 4,166.00 | 4,166.00 | -1.98% | 535,100 |
| Aug 18, 2026 | 4,150.00 | 4,276.00 | 4,150.00 | 4,250.00 | 4,250.00 | 2.51% | 627,100 |
| Aug 17, 2026 | 4,174.00 | 4,208.00 | 4,131.00 | 4,146.00 | 4,146.00 | -0.12% | 488,900 |
| Aug 14, 2026 | 4,040.00 | 4,194.00 | 4,040.00 | 4,151.00 | 4,151.00 | 2.02% | 672,500 |
| Aug 13, 2026 | 4,083.00 | 4,085.00 | 4,035.00 | 4,069.00 | 4,069.00 | -0.34% | 527,700 |
| Aug 12, 2026 | 4,176.00 | 4,209.00 | 4,029.00 | 4,083.00 | 4,083.00 | 1.42% | 598,200 |
| 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 |