Cosel Co., Ltd. (TYO:6905)
Japan · Delayed Price · Currency is JPY 1,282.00
+18.00 (1.42%)
Jul 27, 2026, 3:30 PM JST
Cosel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |