Skip to main content
logo
IwaiCosmo Holdings, Inc. (TYO:8707)
Japan flag Japan · Delayed Price · Currency is JPY
3,870.00
+30.00 (0.78%)
May 29, 2026, 3:30 PM JST

IwaiCosmo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,860.003,915.003,850.003,870.003,870.000.78%62,000
May 28, 20263,855.003,860.003,775.003,840.003,840.00-0.39%61,200
May 27, 20263,850.003,905.003,820.003,855.003,855.000.13%106,400
May 26, 20263,845.003,915.003,815.003,850.003,850.00-0.13%82,000
May 25, 20263,730.003,865.003,705.003,855.003,855.004.05%167,200
May 22, 20263,730.003,730.003,655.003,705.003,705.000.27%64,700
May 21, 20263,685.003,745.003,665.003,695.003,695.001.51%80,100
May 20, 20263,630.003,655.003,570.003,640.003,640.000.28%99,200
May 19, 20263,630.003,685.003,610.003,630.003,630.000.69%99,700
May 18, 20263,635.003,645.003,600.003,605.003,605.00-0.96%90,300
May 15, 20263,715.003,760.003,630.003,640.003,640.00-1.36%104,600
May 14, 20263,715.003,715.003,670.003,690.003,690.00-0.54%27,900
May 13, 20263,690.003,720.003,665.003,710.003,710.001.50%46,700
May 12, 20263,740.003,755.003,655.003,655.003,655.00-1.88%69,100
May 11, 20263,690.003,730.003,680.003,725.003,725.000.54%47,200
May 8, 20263,740.003,740.003,660.003,705.003,705.00-0.94%72,900
May 7, 20263,735.003,765.003,710.003,740.003,740.002.47%103,200
May 1, 20263,705.003,705.003,635.003,650.003,650.00-1.35%58,400
Apr 30, 20263,745.003,770.003,670.003,700.003,700.00-2.76%114,800
Apr 28, 20263,710.003,805.003,695.003,805.003,805.003.40%151,500
Apr 27, 20263,650.003,750.003,620.003,680.003,680.00-1.60%152,100
Apr 24, 20263,715.003,760.003,700.003,740.003,740.00-0.40%121,700
Apr 23, 20263,740.003,775.003,720.003,755.003,755.000.54%136,600
Apr 22, 20263,755.003,755.003,670.003,735.003,735.000.40%172,400
Apr 21, 20263,775.003,780.003,705.003,720.003,720.00-0.13%145,600
Apr 20, 20263,830.003,845.003,710.003,725.003,725.00-2.23%147,000
Apr 17, 20263,800.003,810.003,760.003,810.003,810.000.40%87,900
Apr 16, 20263,750.003,810.003,740.003,795.003,795.001.88%124,400
Apr 15, 20263,710.003,765.003,710.003,725.003,725.001.50%113,700
Apr 14, 20263,715.003,725.003,660.003,670.003,670.000.14%77,200
Apr 13, 20263,655.003,695.003,625.003,665.003,665.000.27%54,500
Apr 10, 20263,720.003,740.003,655.003,655.003,655.00-1.22%93,600
Apr 9, 20263,785.003,785.003,700.003,700.003,700.00-1.60%112,200
Apr 8, 20263,750.003,770.003,730.003,760.003,760.001.76%126,300
Apr 7, 20263,650.003,695.003,640.003,695.003,695.001.79%94,300
Apr 6, 20263,595.003,650.003,595.003,630.003,630.000.97%73,900
Apr 3, 20263,615.003,630.003,580.003,595.003,595.000.98%89,100
Apr 2, 20263,610.003,655.003,535.003,560.003,560.00-1.39%129,200
Apr 1, 20263,585.003,620.003,530.003,610.003,610.004.03%181,600
Mar 31, 20263,505.003,575.003,470.003,470.003,470.00-1.28%164,900
Mar 30, 20263,450.003,540.003,435.003,515.003,515.00-2.09%292,500
Mar 27, 20263,715.003,775.003,700.003,755.003,590.000.13%399,800
Mar 26, 20263,765.003,795.003,725.003,750.003,585.22-0.27%202,600
Mar 25, 20263,765.003,800.003,730.003,760.003,594.781.48%299,800
Mar 24, 20263,730.003,730.003,650.003,705.003,542.202.21%227,400
Mar 23, 20263,560.003,660.003,510.003,625.003,465.710.97%415,300
Mar 19, 20263,570.003,625.003,550.003,590.003,432.25-2.71%111,700
Mar 18, 20263,610.003,690.003,600.003,690.003,527.863.65%67,200
Mar 17, 20263,550.003,590.003,530.003,560.003,403.571.28%57,000
Mar 16, 20263,525.003,550.003,495.003,515.003,360.55-0.42%75,500