Cosel Co., Ltd. (TYO:6905)
Japan · Delayed Price · Currency is JPY 1,397.00
+22.00 (1.60%)
Aug 14, 2026, 3:30 PM JST
Cosel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1,340.00 | 1,353.00 | 1,320.00 | 1,323.00 | 1,323.00 | -2.86% | 137,200 |
| Jul 15, 2026 | 1,339.00 | 1,365.00 | 1,321.00 | 1,362.00 | 1,362.00 | 2.48% | 149,800 |
| Jul 14, 2026 | 1,337.00 | 1,343.00 | 1,311.00 | 1,329.00 | 1,329.00 | -0.89% | 166,100 |
| Jul 13, 2026 | 1,384.00 | 1,394.00 | 1,337.00 | 1,341.00 | 1,341.00 | -2.90% | 145,000 |
| Jul 10, 2026 | 1,370.00 | 1,388.00 | 1,366.00 | 1,381.00 | 1,381.00 | 2.22% | 154,300 |
| Jul 9, 2026 | 1,357.00 | 1,363.00 | 1,333.00 | 1,351.00 | 1,351.00 | 0.90% | 152,200 |
| Jul 8, 2026 | 1,348.00 | 1,375.00 | 1,339.00 | 1,339.00 | 1,339.00 | -1.62% | 188,400 |
| Jul 7, 2026 | 1,391.00 | 1,394.00 | 1,349.00 | 1,361.00 | 1,361.00 | -2.58% | 200,200 |
| Jul 6, 2026 | 1,485.00 | 1,485.00 | 1,384.00 | 1,397.00 | 1,397.00 | -5.22% | 346,600 |
| 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 |