Skip to main content
logo
Cosmo Energy Holdings Co., Ltd. (TYO:5021)
Japan flag Japan · Delayed Price · Currency is JPY
3,930.00
+154.00 (4.08%)
Jul 21, 2026, 3:30 PM JST

Cosmo Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20263,683.003,725.003,677.003,706.003,706.000.49%577,300
Jun 23, 20263,738.003,747.003,682.003,688.003,688.00-0.89%431,200
Jun 22, 20263,775.003,791.003,678.003,721.003,721.00-1.43%611,700
Jun 19, 20263,750.003,775.003,687.003,775.003,775.001.23%1,282,800
Jun 18, 20263,680.003,768.003,641.003,729.003,729.001.64%809,800
Jun 17, 20263,690.003,693.003,617.003,669.003,669.00-0.19%524,700
Jun 16, 20263,690.003,699.003,622.003,676.003,676.00-0.22%752,800
Jun 15, 20263,630.003,707.003,600.003,684.003,684.003.16%893,500
Jun 12, 20263,530.003,584.003,503.003,571.003,571.001.94%1,040,300
Jun 11, 20263,511.003,540.003,451.003,503.003,503.001.18%537,500
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