Skip to main content
logo
IwaiCosmo Holdings, Inc. (TYO:8707)
Japan flag Japan · Delayed Price · Currency is JPY
3,795.00
+70.00 (1.88%)
Apr 16, 2026, 1:40 PM JST

IwaiCosmo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,450.003,540.003,435.003,515.003,515.00-6.39%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
Mar 13, 20263,500.003,565.003,500.003,530.003,374.89-1.12%73,000
Mar 12, 20263,620.003,625.003,560.003,570.003,413.13-2.46%101,300
Mar 11, 20263,695.003,730.003,660.003,660.003,499.170.55%58,700
Mar 10, 20263,615.003,685.003,595.003,640.003,480.052.97%96,200
Mar 9, 20263,410.003,535.003,405.003,535.003,379.67-3.55%157,200
Mar 6, 20263,590.003,665.003,575.003,665.003,503.950.14%84,900
Mar 5, 20263,635.003,705.003,615.003,660.003,499.176.55%158,200
Mar 4, 20263,560.003,595.003,380.003,435.003,284.06-6.91%234,400
Mar 3, 20263,820.003,840.003,690.003,690.003,527.86-3.53%93,400
Mar 2, 20263,820.003,850.003,770.003,825.003,656.92-3.04%175,100
Feb 27, 20263,840.003,960.003,820.003,945.003,771.653.68%93,900
Feb 26, 20263,800.003,820.003,780.003,805.003,637.800.93%90,700
Feb 25, 20263,775.003,820.003,740.003,770.003,604.340.67%172,900
Feb 24, 20263,935.003,945.003,745.003,745.003,580.44-5.07%304,700
Feb 20, 20263,915.003,965.003,900.003,945.003,771.65-0.13%151,200
Feb 19, 20263,930.003,950.003,890.003,950.003,776.431.67%87,500
Feb 18, 20263,920.003,935.003,870.003,885.003,714.290.39%87,800
Feb 17, 20263,870.003,920.003,850.003,870.003,699.950.39%79,300
Feb 16, 20263,895.003,895.003,830.003,855.003,685.610.13%102,900
Feb 13, 20263,845.003,895.003,820.003,850.003,680.83-0.90%64,800
Feb 12, 20263,830.003,895.003,810.003,885.003,714.291.30%64,900
Feb 10, 20263,800.003,860.003,800.003,835.003,666.481.32%71,500
Feb 9, 20263,790.003,800.003,715.003,785.003,618.684.56%172,900
Feb 6, 20263,600.003,620.003,575.003,620.003,460.93-68,200
Feb 5, 20263,675.003,690.003,595.003,620.003,460.93-0.14%116,600
Feb 4, 20263,575.003,640.003,545.003,625.003,465.711.40%85,800
Feb 3, 20263,495.003,585.003,495.003,575.003,417.914.99%123,700
Feb 2, 20263,515.003,515.003,405.003,405.003,255.38-2.01%149,000