Cosel Co., Ltd. (TYO:6905)
Japan · Delayed Price · Currency is JPY 1,522.00
+26.00 (1.74%)
Jun 16, 2026, 3:30 PM JST
Cosel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 1,250.00 | 1,288.00 | 1,245.00 | 1,269.00 | 1,242.12 | 2.17% | 132,300 |
| Apr 17, 2026 | 1,250.00 | 1,252.00 | 1,237.00 | 1,242.00 | 1,215.69 | -0.32% | 54,700 |
| Apr 16, 2026 | 1,250.00 | 1,261.00 | 1,246.00 | 1,246.00 | 1,219.61 | -0.48% | 87,200 |
| Apr 15, 2026 | 1,261.00 | 1,271.00 | 1,238.00 | 1,252.00 | 1,225.48 | 0.40% | 122,800 |
| Apr 14, 2026 | 1,251.00 | 1,264.00 | 1,245.00 | 1,247.00 | 1,220.59 | -0.24% | 92,200 |
| Apr 13, 2026 | 1,256.00 | 1,265.00 | 1,239.00 | 1,250.00 | 1,223.52 | -0.48% | 74,400 |
| Apr 10, 2026 | 1,246.00 | 1,257.00 | 1,244.00 | 1,256.00 | 1,229.40 | 2.03% | 110,700 |
| Apr 9, 2026 | 1,245.00 | 1,246.00 | 1,229.00 | 1,231.00 | 1,204.93 | -1.20% | 114,500 |
| Apr 8, 2026 | 1,240.00 | 1,251.00 | 1,224.00 | 1,246.00 | 1,219.61 | 3.92% | 153,100 |
| Apr 7, 2026 | 1,204.00 | 1,219.00 | 1,192.00 | 1,199.00 | 1,173.61 | - | 74,600 |
| Apr 6, 2026 | 1,180.00 | 1,208.00 | 1,180.00 | 1,199.00 | 1,173.61 | 1.87% | 80,200 |
| Apr 3, 2026 | 1,162.00 | 1,187.00 | 1,162.00 | 1,177.00 | 1,152.07 | 1.55% | 96,000 |
| Apr 2, 2026 | 1,170.00 | 1,192.00 | 1,153.00 | 1,159.00 | 1,134.45 | -0.77% | 120,200 |
| Apr 1, 2026 | 1,157.00 | 1,169.00 | 1,145.00 | 1,168.00 | 1,143.26 | 3.64% | 115,100 |