IwaiCosmo Holdings, Inc. (TYO:8707)
Japan · Delayed Price · Currency is JPY 4,055.00
-80.00 (-1.93%)
Jul 29, 2026, 3:30 PM JST
IwaiCosmo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 4,195.00 | 4,200.00 | 4,010.00 | 4,055.00 | 4,055.00 | -1.93% | 201,100 |
| Jul 28, 2026 | 4,260.00 | 4,280.00 | 4,125.00 | 4,135.00 | 4,135.00 | -4.28% | 172,800 |
| Jul 27, 2026 | 4,260.00 | 4,320.00 | 4,185.00 | 4,320.00 | 4,320.00 | 1.05% | 153,100 |
| Jul 24, 2026 | 4,250.00 | 4,305.00 | 4,215.00 | 4,275.00 | 4,275.00 | -0.70% | 102,300 |
| Jul 23, 2026 | 4,240.00 | 4,345.00 | 4,230.00 | 4,305.00 | 4,305.00 | 1.53% | 94,600 |
| Jul 22, 2026 | 4,350.00 | 4,350.00 | 4,225.00 | 4,240.00 | 4,240.00 | -1.51% | 101,200 |
| Jul 21, 2026 | 4,275.00 | 4,330.00 | 4,195.00 | 4,305.00 | 4,305.00 | 2.38% | 156,700 |
| Jul 17, 2026 | 4,300.00 | 4,365.00 | 4,105.00 | 4,205.00 | 4,205.00 | -3.78% | 181,600 |
| Jul 16, 2026 | 4,400.00 | 4,405.00 | 4,335.00 | 4,370.00 | 4,370.00 | -1.24% | 137,200 |
| Jul 15, 2026 | 4,275.00 | 4,435.00 | 4,275.00 | 4,425.00 | 4,425.00 | 4.49% | 130,300 |
| Jul 14, 2026 | 4,195.00 | 4,260.00 | 4,180.00 | 4,235.00 | 4,235.00 | 0.83% | 72,800 |
| Jul 13, 2026 | 4,220.00 | 4,280.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.36% | 87,900 |
| Jul 10, 2026 | 4,210.00 | 4,260.00 | 4,170.00 | 4,185.00 | 4,185.00 | 0.60% | 80,500 |
| Jul 9, 2026 | 4,155.00 | 4,190.00 | 4,140.00 | 4,160.00 | 4,160.00 | -1.07% | 60,900 |
| Jul 8, 2026 | 4,115.00 | 4,250.00 | 4,110.00 | 4,205.00 | 4,205.00 | 1.94% | 138,800 |
| Jul 7, 2026 | 4,145.00 | 4,210.00 | 4,105.00 | 4,125.00 | 4,125.00 | - | 87,300 |
| Jul 6, 2026 | 4,035.00 | 4,130.00 | 4,035.00 | 4,125.00 | 4,125.00 | 2.74% | 111,900 |
| Jul 3, 2026 | 4,010.00 | 4,020.00 | 3,950.00 | 4,015.00 | 4,015.00 | 0.25% | 91,200 |
| Jul 2, 2026 | 4,050.00 | 4,070.00 | 3,985.00 | 4,005.00 | 4,005.00 | -0.74% | 81,300 |
| Jul 1, 2026 | 4,000.00 | 4,070.00 | 4,000.00 | 4,035.00 | 4,035.00 | 1.25% | 73,300 |
| Jun 30, 2026 | 3,980.00 | 4,030.00 | 3,965.00 | 3,985.00 | 3,985.00 | -0.25% | 88,200 |
| Jun 29, 2026 | 3,980.00 | 3,995.00 | 3,935.00 | 3,995.00 | 3,995.00 | 0.88% | 89,900 |
| Jun 26, 2026 | 4,015.00 | 4,020.00 | 3,935.00 | 3,960.00 | 3,960.00 | -0.88% | 68,600 |
| Jun 25, 2026 | 3,965.00 | 4,005.00 | 3,910.00 | 3,995.00 | 3,995.00 | 1.65% | 72,400 |
| Jun 24, 2026 | 3,960.00 | 3,995.00 | 3,885.00 | 3,930.00 | 3,930.00 | -0.76% | 75,400 |
| Jun 23, 2026 | 4,030.00 | 4,045.00 | 3,955.00 | 3,960.00 | 3,960.00 | -1.74% | 61,600 |
| Jun 22, 2026 | 4,000.00 | 4,045.00 | 3,960.00 | 4,030.00 | 4,030.00 | 0.75% | 65,300 |
| Jun 19, 2026 | 4,040.00 | 4,060.00 | 3,995.00 | 4,000.00 | 4,000.00 | -1.84% | 77,800 |
| Jun 18, 2026 | 4,040.00 | 4,095.00 | 4,030.00 | 4,075.00 | 4,075.00 | 1.62% | 77,900 |
| Jun 17, 2026 | 4,080.00 | 4,100.00 | 4,010.00 | 4,010.00 | 4,010.00 | -1.11% | 90,500 |
| Jun 16, 2026 | 3,995.00 | 4,105.00 | 3,970.00 | 4,055.00 | 4,055.00 | 1.50% | 110,200 |
| Jun 15, 2026 | 4,000.00 | 4,040.00 | 3,985.00 | 3,995.00 | 3,995.00 | 1.40% | 82,400 |
| Jun 12, 2026 | 3,910.00 | 3,945.00 | 3,885.00 | 3,940.00 | 3,940.00 | 2.07% | 76,400 |
| Jun 11, 2026 | 3,830.00 | 3,875.00 | 3,790.00 | 3,860.00 | 3,860.00 | - | 58,400 |
| Jun 10, 2026 | 3,870.00 | 3,985.00 | 3,845.00 | 3,860.00 | 3,860.00 | 0.52% | 83,900 |
| Jun 9, 2026 | 3,830.00 | 3,875.00 | 3,805.00 | 3,840.00 | 3,840.00 | 2.13% | 71,100 |
| Jun 8, 2026 | 3,760.00 | 3,790.00 | 3,725.00 | 3,760.00 | 3,760.00 | -1.83% | 57,100 |
| Jun 5, 2026 | 3,825.00 | 3,865.00 | 3,810.00 | 3,830.00 | 3,830.00 | 0.79% | 48,800 |
| Jun 4, 2026 | 3,830.00 | 3,870.00 | 3,785.00 | 3,800.00 | 3,800.00 | -2.06% | 49,700 |
| Jun 3, 2026 | 3,840.00 | 3,890.00 | 3,800.00 | 3,880.00 | 3,880.00 | 1.57% | 89,200 |
| Jun 2, 2026 | 3,770.00 | 3,830.00 | 3,735.00 | 3,820.00 | 3,820.00 | 1.06% | 82,500 |
| Jun 1, 2026 | 3,840.00 | 3,845.00 | 3,770.00 | 3,780.00 | 3,780.00 | -2.33% | 97,700 |
| May 29, 2026 | 3,860.00 | 3,915.00 | 3,850.00 | 3,870.00 | 3,870.00 | 0.78% | 62,000 |
| May 28, 2026 | 3,855.00 | 3,860.00 | 3,775.00 | 3,840.00 | 3,840.00 | -0.39% | 61,200 |
| May 27, 2026 | 3,850.00 | 3,905.00 | 3,820.00 | 3,855.00 | 3,855.00 | 0.13% | 106,400 |
| May 26, 2026 | 3,845.00 | 3,915.00 | 3,815.00 | 3,850.00 | 3,850.00 | -0.13% | 82,000 |
| May 25, 2026 | 3,730.00 | 3,865.00 | 3,705.00 | 3,855.00 | 3,855.00 | 4.05% | 167,200 |
| May 22, 2026 | 3,730.00 | 3,730.00 | 3,655.00 | 3,705.00 | 3,705.00 | 0.27% | 64,700 |
| May 21, 2026 | 3,685.00 | 3,745.00 | 3,665.00 | 3,695.00 | 3,695.00 | 1.51% | 80,100 |
| May 20, 2026 | 3,630.00 | 3,655.00 | 3,570.00 | 3,640.00 | 3,640.00 | 0.28% | 99,200 |