Cosel Co., Ltd. (TYO:6905)
Japan · Delayed Price · Currency is JPY 1,397.00
-77.00 (-5.22%)
Jul 6, 2026, 3:30 PM JST
Cosel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,491.00 | 1,500.00 | 1,459.00 | 1,474.00 | 1,474.00 | -3.41% | 189,200 |
| Jul 2, 2026 | 1,516.00 | 1,547.00 | 1,479.00 | 1,526.00 | 1,526.00 | -1.04% | 238,200 |
| Jul 1, 2026 | 1,543.00 | 1,576.00 | 1,524.00 | 1,542.00 | 1,542.00 | 2.59% | 193,800 |
| Jun 30, 2026 | 1,489.00 | 1,514.00 | 1,463.00 | 1,503.00 | 1,503.00 | 1.97% | 234,400 |
| Jun 29, 2026 | 1,499.00 | 1,502.00 | 1,442.00 | 1,474.00 | 1,474.00 | -1.54% | 204,500 |
| Jun 26, 2026 | 1,503.00 | 1,520.00 | 1,460.00 | 1,497.00 | 1,497.00 | -1.19% | 209,400 |
| Jun 25, 2026 | 1,495.00 | 1,545.00 | 1,495.00 | 1,515.00 | 1,515.00 | 1.88% | 273,600 |
| Jun 24, 2026 | 1,471.00 | 1,508.00 | 1,461.00 | 1,487.00 | 1,487.00 | 0.34% | 206,900 |
| Jun 23, 2026 | 1,459.00 | 1,510.00 | 1,423.00 | 1,482.00 | 1,482.00 | 3.42% | 363,300 |
| Jun 22, 2026 | 1,472.00 | 1,477.00 | 1,407.00 | 1,433.00 | 1,433.00 | -0.49% | 497,100 |
| Jun 19, 2026 | 1,559.00 | 1,657.00 | 1,440.00 | 1,440.00 | 1,440.00 | -6.74% | 942,600 |
| Jun 18, 2026 | 1,519.00 | 1,559.00 | 1,505.00 | 1,544.00 | 1,544.00 | 1.45% | 330,300 |
| Jun 17, 2026 | 1,509.00 | 1,551.00 | 1,505.00 | 1,522.00 | 1,522.00 | - | 224,200 |
| Jun 16, 2026 | 1,510.00 | 1,550.00 | 1,502.00 | 1,522.00 | 1,522.00 | 1.74% | 227,000 |
| Jun 15, 2026 | 1,460.00 | 1,513.00 | 1,450.00 | 1,496.00 | 1,496.00 | 6.86% | 140,700 |
| Jun 12, 2026 | 1,403.00 | 1,418.00 | 1,378.00 | 1,400.00 | 1,400.00 | 1.82% | 148,000 |
| Jun 11, 2026 | 1,341.00 | 1,376.00 | 1,328.00 | 1,375.00 | 1,375.00 | -1.50% | 160,700 |
| Jun 10, 2026 | 1,403.00 | 1,432.00 | 1,379.00 | 1,396.00 | 1,396.00 | -1.13% | 129,400 |
| Jun 9, 2026 | 1,416.00 | 1,418.00 | 1,371.00 | 1,412.00 | 1,412.00 | 0.71% | 151,500 |
| Jun 8, 2026 | 1,434.00 | 1,455.00 | 1,380.00 | 1,402.00 | 1,402.00 | -6.78% | 183,700 |
| Jun 5, 2026 | 1,480.00 | 1,519.00 | 1,435.00 | 1,504.00 | 1,504.00 | - | 173,000 |
| Jun 4, 2026 | 1,450.00 | 1,504.00 | 1,421.00 | 1,504.00 | 1,504.00 | 3.01% | 244,800 |
| Jun 3, 2026 | 1,474.00 | 1,480.00 | 1,435.00 | 1,460.00 | 1,460.00 | - | 198,000 |
| Jun 2, 2026 | 1,494.00 | 1,500.00 | 1,418.00 | 1,460.00 | 1,460.00 | -1.68% | 238,600 |
| Jun 1, 2026 | 1,525.00 | 1,537.00 | 1,475.00 | 1,485.00 | 1,485.00 | -5.11% | 276,900 |
| May 29, 2026 | 1,551.00 | 1,598.00 | 1,547.00 | 1,565.00 | 1,565.00 | 3.03% | 316,200 |
| May 28, 2026 | 1,476.00 | 1,535.00 | 1,476.00 | 1,519.00 | 1,519.00 | 1.27% | 249,500 |
| May 27, 2026 | 1,485.00 | 1,519.00 | 1,475.00 | 1,500.00 | 1,500.00 | 2.67% | 274,900 |
| May 26, 2026 | 1,458.00 | 1,474.00 | 1,436.00 | 1,461.00 | 1,461.00 | - | 145,300 |
| May 25, 2026 | 1,418.00 | 1,464.00 | 1,416.00 | 1,461.00 | 1,461.00 | 4.43% | 217,100 |
| May 22, 2026 | 1,379.00 | 1,404.00 | 1,367.00 | 1,399.00 | 1,399.00 | 2.57% | 135,300 |
| May 21, 2026 | 1,342.00 | 1,391.00 | 1,335.00 | 1,364.00 | 1,364.00 | 3.33% | 206,700 |
| May 20, 2026 | 1,312.00 | 1,327.00 | 1,290.00 | 1,320.00 | 1,320.00 | 0.92% | 125,100 |
| May 19, 2026 | 1,324.00 | 1,329.00 | 1,264.00 | 1,308.00 | 1,308.00 | 1.08% | 229,900 |
| May 18, 2026 | 1,316.00 | 1,335.00 | 1,311.00 | 1,322.00 | 1,294.00 | -0.75% | 205,700 |
| May 15, 2026 | 1,365.00 | 1,368.00 | 1,311.00 | 1,332.00 | 1,303.79 | -1.19% | 209,100 |
| May 14, 2026 | 1,338.00 | 1,361.00 | 1,334.00 | 1,348.00 | 1,319.45 | 1.13% | 150,600 |
| May 13, 2026 | 1,318.00 | 1,334.00 | 1,304.00 | 1,333.00 | 1,304.77 | 1.14% | 102,800 |
| May 12, 2026 | 1,358.00 | 1,361.00 | 1,300.00 | 1,318.00 | 1,290.08 | -1.42% | 182,300 |
| May 11, 2026 | 1,328.00 | 1,343.00 | 1,321.00 | 1,337.00 | 1,308.68 | 1.75% | 148,300 |
| May 8, 2026 | 1,310.00 | 1,317.00 | 1,281.00 | 1,314.00 | 1,286.17 | -1.35% | 173,700 |
| May 7, 2026 | 1,307.00 | 1,335.00 | 1,295.00 | 1,332.00 | 1,303.79 | 4.31% | 193,500 |
| May 1, 2026 | 1,270.00 | 1,277.00 | 1,248.00 | 1,277.00 | 1,249.95 | 0.55% | 131,500 |
| Apr 30, 2026 | 1,259.00 | 1,279.00 | 1,254.00 | 1,270.00 | 1,243.10 | -0.31% | 121,600 |
| Apr 28, 2026 | 1,255.00 | 1,274.00 | 1,254.00 | 1,274.00 | 1,247.02 | 1.19% | 180,700 |
| Apr 27, 2026 | 1,248.00 | 1,266.00 | 1,236.00 | 1,259.00 | 1,232.33 | 0.56% | 100,300 |
| Apr 24, 2026 | 1,249.00 | 1,258.00 | 1,245.00 | 1,252.00 | 1,225.48 | 1.29% | 101,900 |
| Apr 23, 2026 | 1,249.00 | 1,256.00 | 1,224.00 | 1,236.00 | 1,209.82 | -1.04% | 88,900 |
| Apr 22, 2026 | 1,263.00 | 1,267.00 | 1,242.00 | 1,249.00 | 1,222.55 | -1.58% | 70,000 |
| Apr 21, 2026 | 1,270.00 | 1,282.00 | 1,263.00 | 1,269.00 | 1,242.12 | - | 62,700 |