IwaiCosmo Holdings, Inc. (TYO:8707)
Japan · Delayed Price · Currency is JPY 4,660.00
-60.00 (-1.27%)
Sep 8, 2026, 3:30 PM JST
IwaiCosmo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 4,700.00 | 4,730.00 | 4,640.00 | 4,720.00 | 4,720.00 | 0.75% | 73,900 |
| Sep 4, 2026 | 4,620.00 | 4,690.00 | 4,600.00 | 4,685.00 | 4,685.00 | 2.07% | 132,400 |
| Sep 3, 2026 | 4,600.00 | 4,630.00 | 4,570.00 | 4,590.00 | 4,590.00 | 0.99% | 128,000 |
| Sep 2, 2026 | 4,660.00 | 4,665.00 | 4,540.00 | 4,545.00 | 4,545.00 | -3.30% | 168,500 |
| Sep 1, 2026 | 4,715.00 | 4,765.00 | 4,665.00 | 4,700.00 | 4,700.00 | -0.32% | 147,200 |
| Aug 31, 2026 | 4,730.00 | 4,755.00 | 4,670.00 | 4,715.00 | 4,715.00 | -1.67% | 168,200 |
| Aug 28, 2026 | 4,700.00 | 4,820.00 | 4,690.00 | 4,795.00 | 4,795.00 | 1.37% | 143,900 |
| Aug 27, 2026 | 4,655.00 | 4,740.00 | 4,625.00 | 4,730.00 | 4,730.00 | 2.16% | 156,000 |
| Aug 26, 2026 | 4,600.00 | 4,650.00 | 4,575.00 | 4,630.00 | 4,630.00 | 1.09% | 103,400 |
| Aug 25, 2026 | 4,575.00 | 4,605.00 | 4,510.00 | 4,580.00 | 4,580.00 | 0.55% | 142,300 |
| Aug 24, 2026 | 4,600.00 | 4,605.00 | 4,545.00 | 4,555.00 | 4,555.00 | -0.98% | 115,800 |
| Aug 21, 2026 | 4,540.00 | 4,650.00 | 4,535.00 | 4,600.00 | 4,600.00 | 1.10% | 128,000 |
| Aug 20, 2026 | 4,440.00 | 4,550.00 | 4,420.00 | 4,550.00 | 4,550.00 | 2.94% | 103,400 |
| Aug 19, 2026 | 4,310.00 | 4,465.00 | 4,265.00 | 4,420.00 | 4,420.00 | 1.73% | 204,600 |
| Aug 18, 2026 | 4,360.00 | 4,415.00 | 4,315.00 | 4,345.00 | 4,345.00 | 0.12% | 75,500 |
| Aug 17, 2026 | 4,415.00 | 4,420.00 | 4,340.00 | 4,340.00 | 4,340.00 | -2.03% | 79,300 |
| Aug 14, 2026 | 4,405.00 | 4,485.00 | 4,405.00 | 4,430.00 | 4,430.00 | 0.34% | 86,600 |
| Aug 13, 2026 | 4,350.00 | 4,430.00 | 4,350.00 | 4,415.00 | 4,415.00 | 1.85% | 91,900 |
| Aug 12, 2026 | 4,345.00 | 4,350.00 | 4,280.00 | 4,335.00 | 4,335.00 | 0.81% | 85,600 |
| Aug 10, 2026 | 4,320.00 | 4,325.00 | 4,260.00 | 4,300.00 | 4,300.00 | -0.12% | 84,700 |
| Aug 7, 2026 | 4,395.00 | 4,395.00 | 4,280.00 | 4,305.00 | 4,305.00 | -1.26% | 83,400 |
| Aug 6, 2026 | 4,290.00 | 4,410.00 | 4,280.00 | 4,360.00 | 4,360.00 | 1.63% | 132,000 |
| Aug 5, 2026 | 4,250.00 | 4,310.00 | 4,245.00 | 4,290.00 | 4,290.00 | 1.90% | 93,500 |
| Aug 4, 2026 | 4,175.00 | 4,230.00 | 4,160.00 | 4,210.00 | 4,210.00 | 0.48% | 114,100 |
| Aug 3, 2026 | 4,220.00 | 4,225.00 | 4,090.00 | 4,190.00 | 4,190.00 | -0.12% | 119,700 |
| Jul 31, 2026 | 4,125.00 | 4,225.00 | 4,050.00 | 4,195.00 | 4,195.00 | 2.94% | 153,900 |
| Jul 30, 2026 | 4,010.00 | 4,110.00 | 3,950.00 | 4,075.00 | 4,075.00 | 0.49% | 171,200 |
| 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 |