Cosel Co., Ltd. (TYO:6905)
Japan · Delayed Price · Currency is JPY 1,508.00
+33.00 (2.24%)
Oct 1, 2026, 3:30 PM JST
Cosel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,470.00 | 1,513.00 | 1,431.00 | 1,508.00 | 1,508.00 | 2.24% | 352,300 |
| Sep 30, 2026 | 1,450.00 | 1,483.00 | 1,443.00 | 1,475.00 | 1,475.00 | 1.86% | 271,500 |
| Sep 29, 2026 | 1,457.00 | 1,465.00 | 1,439.00 | 1,448.00 | 1,448.00 | -0.82% | 266,300 |
| Sep 28, 2026 | 1,481.00 | 1,518.00 | 1,457.00 | 1,460.00 | 1,460.00 | -0.95% | 385,100 |
| Sep 25, 2026 | 1,462.00 | 1,494.00 | 1,450.00 | 1,474.00 | 1,474.00 | 0.75% | 353,700 |
| Sep 24, 2026 | 1,401.00 | 1,483.00 | 1,400.00 | 1,463.00 | 1,463.00 | 6.71% | 908,200 |
| Sep 18, 2026 | 1,330.00 | 1,468.00 | 1,290.00 | 1,371.00 | 1,371.00 | 3.86% | 1,656,200 |
| Sep 17, 2026 | 1,330.00 | 1,336.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.61% | 158,400 |
| Sep 16, 2026 | 1,300.00 | 1,313.00 | 1,292.00 | 1,312.00 | 1,312.00 | 1.78% | 94,800 |
| Sep 15, 2026 | 1,283.00 | 1,296.00 | 1,274.00 | 1,289.00 | 1,289.00 | 0.47% | 89,200 |
| Sep 14, 2026 | 1,280.00 | 1,292.00 | 1,266.00 | 1,283.00 | 1,283.00 | -0.31% | 73,500 |
| Sep 11, 2026 | 1,258.00 | 1,291.00 | 1,252.00 | 1,287.00 | 1,287.00 | -0.62% | 155,600 |
| Sep 10, 2026 | 1,285.00 | 1,301.00 | 1,275.00 | 1,295.00 | 1,295.00 | -0.08% | 175,200 |
| Sep 9, 2026 | 1,300.00 | 1,320.00 | 1,281.00 | 1,296.00 | 1,296.00 | 0.39% | 240,700 |
| Sep 8, 2026 | 1,336.00 | 1,338.00 | 1,291.00 | 1,291.00 | 1,291.00 | -4.44% | 112,800 |
| Sep 7, 2026 | 1,329.00 | 1,358.00 | 1,329.00 | 1,351.00 | 1,351.00 | 2.43% | 111,500 |
| Sep 4, 2026 | 1,303.00 | 1,325.00 | 1,303.00 | 1,319.00 | 1,319.00 | 1.38% | 77,000 |
| Sep 3, 2026 | 1,328.00 | 1,329.00 | 1,300.00 | 1,301.00 | 1,301.00 | -1.21% | 160,500 |
| Sep 2, 2026 | 1,316.00 | 1,342.00 | 1,306.00 | 1,317.00 | 1,317.00 | -0.38% | 166,300 |
| Sep 1, 2026 | 1,318.00 | 1,331.00 | 1,313.00 | 1,322.00 | 1,322.00 | -0.83% | 120,600 |
| Aug 31, 2026 | 1,307.00 | 1,340.00 | 1,302.00 | 1,333.00 | 1,333.00 | 0.76% | 81,200 |
| Aug 28, 2026 | 1,338.00 | 1,346.00 | 1,323.00 | 1,323.00 | 1,323.00 | -1.12% | 90,400 |
| Aug 27, 2026 | 1,319.00 | 1,350.00 | 1,307.00 | 1,338.00 | 1,338.00 | 2.61% | 153,300 |
| Aug 26, 2026 | 1,314.00 | 1,317.00 | 1,304.00 | 1,304.00 | 1,304.00 | -0.76% | 93,800 |
| Aug 25, 2026 | 1,322.00 | 1,326.00 | 1,305.00 | 1,314.00 | 1,314.00 | 0.69% | 128,000 |
| Aug 24, 2026 | 1,310.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,305.00 | -1.06% | 78,700 |
| Aug 21, 2026 | 1,290.00 | 1,320.00 | 1,287.00 | 1,319.00 | 1,319.00 | 1.62% | 127,900 |
| Aug 20, 2026 | 1,300.00 | 1,303.00 | 1,283.00 | 1,298.00 | 1,298.00 | 0.39% | 139,500 |
| Aug 19, 2026 | 1,345.00 | 1,345.00 | 1,290.00 | 1,293.00 | 1,293.00 | -5.96% | 170,900 |
| Aug 18, 2026 | 1,393.00 | 1,393.00 | 1,363.00 | 1,375.00 | 1,375.00 | -1.43% | 142,900 |
| Aug 17, 2026 | 1,392.00 | 1,406.00 | 1,386.00 | 1,395.00 | 1,395.00 | -0.14% | 123,500 |
| Aug 14, 2026 | 1,388.00 | 1,406.00 | 1,375.00 | 1,397.00 | 1,397.00 | 1.60% | 196,100 |
| Aug 13, 2026 | 1,339.00 | 1,375.00 | 1,329.00 | 1,375.00 | 1,375.00 | 3.85% | 154,600 |
| Aug 12, 2026 | 1,344.00 | 1,344.00 | 1,318.00 | 1,324.00 | 1,324.00 | -1.49% | 95,000 |
| Aug 10, 2026 | 1,333.00 | 1,352.00 | 1,328.00 | 1,344.00 | 1,344.00 | 1.05% | 84,800 |
| Aug 7, 2026 | 1,340.00 | 1,350.00 | 1,309.00 | 1,330.00 | 1,330.00 | -0.60% | 152,700 |
| Aug 6, 2026 | 1,366.00 | 1,387.00 | 1,328.00 | 1,338.00 | 1,338.00 | -2.55% | 182,800 |
| Aug 5, 2026 | 1,325.00 | 1,378.00 | 1,319.00 | 1,373.00 | 1,373.00 | 5.94% | 361,400 |
| Aug 4, 2026 | 1,280.00 | 1,304.00 | 1,278.00 | 1,296.00 | 1,296.00 | 1.33% | 240,800 |
| Aug 3, 2026 | 1,250.00 | 1,297.00 | 1,238.00 | 1,279.00 | 1,279.00 | 2.48% | 229,000 |
| Jul 31, 2026 | 1,242.00 | 1,271.00 | 1,216.00 | 1,248.00 | 1,248.00 | 2.46% | 203,900 |
| Jul 30, 2026 | 1,200.00 | 1,234.00 | 1,195.00 | 1,218.00 | 1,218.00 | 0.74% | 199,900 |
| Jul 29, 2026 | 1,250.00 | 1,253.00 | 1,188.00 | 1,209.00 | 1,209.00 | -3.20% | 448,700 |
| Jul 28, 2026 | 1,270.00 | 1,270.00 | 1,244.00 | 1,249.00 | 1,249.00 | -2.57% | 202,700 |
| Jul 27, 2026 | 1,278.00 | 1,291.00 | 1,261.00 | 1,282.00 | 1,282.00 | 1.42% | 127,400 |
| Jul 24, 2026 | 1,280.00 | 1,280.00 | 1,254.00 | 1,264.00 | 1,264.00 | -2.02% | 150,700 |
| Jul 23, 2026 | 1,290.00 | 1,312.00 | 1,281.00 | 1,290.00 | 1,290.00 | -0.23% | 140,000 |
| Jul 22, 2026 | 1,310.00 | 1,319.00 | 1,288.00 | 1,293.00 | 1,293.00 | -0.39% | 140,600 |
| Jul 21, 2026 | 1,278.00 | 1,311.00 | 1,264.00 | 1,298.00 | 1,298.00 | 3.10% | 242,900 |
| Jul 17, 2026 | 1,311.00 | 1,319.00 | 1,235.00 | 1,259.00 | 1,259.00 | -4.84% | 324,200 |