Skip to main content
logo
IwaiCosmo Holdings, Inc. (TYO:8707)
Japan flag Japan · Delayed Price · Currency is JPY
3,660.00
+225.00 (6.55%)
Mar 5, 2026, 3:30 PM JST

IwaiCosmo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263,560.003,595.003,380.003,435.003,435.00-6.91%234,400
Mar 3, 20263,820.003,840.003,690.003,690.003,690.00-3.53%93,400
Mar 2, 20263,820.003,850.003,770.003,825.003,825.00-3.04%175,100
Feb 27, 20263,840.003,960.003,820.003,945.003,945.003.68%93,900
Feb 26, 20263,800.003,820.003,780.003,805.003,805.000.93%90,700
Feb 25, 20263,775.003,820.003,740.003,770.003,770.000.67%172,900
Feb 24, 20263,935.003,945.003,745.003,745.003,745.00-5.07%304,700
Feb 20, 20263,915.003,965.003,900.003,945.003,945.00-0.13%151,200
Feb 19, 20263,930.003,950.003,890.003,950.003,950.001.67%87,500
Feb 18, 20263,920.003,935.003,870.003,885.003,885.000.39%87,800
Feb 17, 20263,870.003,920.003,850.003,870.003,870.000.39%79,300
Feb 16, 20263,895.003,895.003,830.003,855.003,855.000.13%102,900
Feb 13, 20263,845.003,895.003,820.003,850.003,850.00-0.90%64,800
Feb 12, 20263,830.003,895.003,810.003,885.003,885.001.30%64,900
Feb 10, 20263,800.003,860.003,800.003,835.003,835.001.32%71,500
Feb 9, 20263,790.003,800.003,715.003,785.003,785.004.56%172,900
Feb 6, 20263,600.003,620.003,575.003,620.003,620.00-68,200
Feb 5, 20263,675.003,690.003,595.003,620.003,620.00-0.14%116,600
Feb 4, 20263,575.003,640.003,545.003,625.003,625.001.40%85,800
Feb 3, 20263,495.003,585.003,495.003,575.003,575.004.99%123,700
Feb 2, 20263,515.003,515.003,405.003,405.003,405.00-2.01%149,000
Jan 30, 20263,545.003,545.003,450.003,475.003,475.00-1.00%115,700
Jan 29, 20263,490.003,535.003,450.003,510.003,510.000.57%93,300
Jan 28, 20263,510.003,515.003,460.003,490.003,490.00-1.69%89,100
Jan 27, 20263,515.003,560.003,485.003,550.003,550.000.14%77,000
Jan 26, 20263,560.003,560.003,505.003,545.003,545.00-1.80%94,800
Jan 23, 20263,630.003,680.003,600.003,610.003,610.00-135,600
Jan 22, 20263,550.003,635.003,530.003,610.003,610.003.44%84,200
Jan 21, 20263,500.003,530.003,470.003,490.003,490.00-1.97%89,300
Jan 20, 20263,595.003,595.003,555.003,560.003,560.00-0.97%61,100
Jan 19, 20263,660.003,665.003,580.003,595.003,595.00-1.78%93,100
Jan 16, 20263,650.003,660.003,610.003,660.003,660.000.97%46,100
Jan 15, 20263,625.003,670.003,620.003,625.003,625.00-98,800
Jan 14, 20263,590.003,625.003,580.003,625.003,625.000.97%89,200
Jan 13, 20263,600.003,610.003,550.003,590.003,590.003.01%101,800
Jan 9, 20263,495.003,520.003,485.003,485.003,485.000.58%63,200
Jan 8, 20263,480.003,505.003,465.003,465.003,465.00-1.00%73,600
Jan 7, 20263,440.003,525.003,430.003,500.003,500.000.86%68,300
Jan 6, 20263,400.003,495.003,395.003,470.003,470.002.81%92,400
Jan 5, 20263,300.003,385.003,300.003,375.003,375.003.21%104,300
Dec 30, 20253,300.003,310.003,270.003,270.003,270.00-0.61%44,500
Dec 29, 20253,260.003,305.003,245.003,290.003,290.000.92%51,000
Dec 26, 20253,220.003,270.003,215.003,260.003,260.001.72%56,000
Dec 25, 20253,235.003,235.003,200.003,205.003,205.00-0.16%27,000
Dec 24, 20253,220.003,240.003,210.003,210.003,210.00-0.31%30,400
Dec 23, 20253,170.003,220.003,165.003,220.003,220.001.58%57,800
Dec 22, 20253,180.003,190.003,155.003,170.003,170.000.96%56,600
Dec 19, 20253,135.003,160.003,130.003,140.003,140.000.32%35,200
Dec 18, 20253,110.003,150.003,110.003,130.003,130.00-46,700
Dec 17, 20253,160.003,160.003,100.003,130.003,130.00-0.79%57,600