Skip to main content
logo
IwaiCosmo Holdings, Inc. (TYO:8707)
Japan flag Japan · Delayed Price · Currency is JPY
4,000.00
-75.00 (-1.84%)
Jun 19, 2026, 3:30 PM JST

IwaiCosmo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20264,040.004,060.004,010.004,030.00--1.10%23,400
Jun 18, 20264,040.004,095.004,030.004,075.004,075.001.62%77,900
Jun 17, 20264,080.004,100.004,010.004,010.004,010.00-1.11%90,500
Jun 16, 20263,995.004,105.003,970.004,055.004,055.001.50%110,200
Jun 15, 20264,000.004,040.003,985.003,995.003,995.001.40%82,400
Jun 12, 20263,910.003,945.003,885.003,940.003,940.002.07%76,400
Jun 11, 20263,830.003,875.003,790.003,860.003,860.00-58,400
Jun 10, 20263,870.003,985.003,845.003,860.003,860.000.52%83,900
Jun 9, 20263,830.003,875.003,805.003,840.003,840.002.13%71,100
Jun 8, 20263,760.003,790.003,725.003,760.003,760.00-1.83%57,100
Jun 5, 20263,825.003,865.003,810.003,830.003,830.000.79%48,800
Jun 4, 20263,830.003,870.003,785.003,800.003,800.00-2.06%49,700
Jun 3, 20263,840.003,890.003,800.003,880.003,880.001.57%89,200
Jun 2, 20263,770.003,830.003,735.003,820.003,820.001.06%82,500
Jun 1, 20263,840.003,845.003,770.003,780.003,780.00-2.33%97,700
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