Cosmos Initia Co., Ltd. (TYO:8844)
Japan · Delayed Price · Currency is JPY 1,289.00
-43.00 (-3.23%)
Oct 2, 2025, 3:30 PM JST
Cosmos Initia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,306.00 | 1,323.00 | 1,282.00 | 1,289.00 | 1,289.00 | -3.23% | 152,800 |
| Oct 1, 2025 | 1,363.00 | 1,364.00 | 1,308.00 | 1,332.00 | 1,332.00 | -2.70% | 163,200 |
| Sep 30, 2025 | 1,407.00 | 1,407.00 | 1,368.00 | 1,369.00 | 1,369.00 | -2.14% | 70,100 |
| Sep 29, 2025 | 1,393.00 | 1,406.00 | 1,365.00 | 1,399.00 | 1,399.00 | 0.43% | 51,600 |
| Sep 26, 2025 | 1,372.00 | 1,407.00 | 1,369.00 | 1,393.00 | 1,382.00 | 1.46% | 110,900 |
| Sep 25, 2025 | 1,380.00 | 1,390.00 | 1,365.00 | 1,373.00 | 1,362.16 | - | 53,900 |
| Sep 24, 2025 | 1,425.00 | 1,425.00 | 1,371.00 | 1,373.00 | 1,362.16 | -2.90% | 150,400 |
| Sep 22, 2025 | 1,441.00 | 1,444.00 | 1,408.00 | 1,414.00 | 1,402.83 | -1.33% | 64,500 |
| Sep 19, 2025 | 1,435.00 | 1,446.00 | 1,409.00 | 1,433.00 | 1,421.68 | 0.92% | 120,300 |
| Sep 18, 2025 | 1,425.00 | 1,431.00 | 1,406.00 | 1,420.00 | 1,408.79 | -0.14% | 77,800 |
| Sep 17, 2025 | 1,455.00 | 1,460.00 | 1,422.00 | 1,422.00 | 1,410.77 | -3.00% | 77,800 |
| Sep 16, 2025 | 1,459.00 | 1,470.00 | 1,439.00 | 1,466.00 | 1,454.42 | 0.34% | 56,900 |
| Sep 12, 2025 | 1,471.00 | 1,479.00 | 1,451.00 | 1,461.00 | 1,449.46 | -0.75% | 99,400 |
| Sep 11, 2025 | 1,498.00 | 1,498.00 | 1,464.00 | 1,472.00 | 1,460.38 | -1.87% | 99,400 |
| Sep 10, 2025 | 1,490.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,488.16 | 1.56% | 64,200 |
| Sep 9, 2025 | 1,484.00 | 1,497.00 | 1,473.00 | 1,477.00 | 1,465.34 | -1.34% | 57,300 |
| Sep 8, 2025 | 1,425.00 | 1,497.00 | 1,425.00 | 1,497.00 | 1,485.18 | 5.42% | 235,200 |
| Sep 5, 2025 | 1,415.00 | 1,423.00 | 1,410.00 | 1,420.00 | 1,408.79 | 0.57% | 51,900 |
| Sep 4, 2025 | 1,400.00 | 1,419.00 | 1,384.00 | 1,412.00 | 1,400.85 | 1.15% | 64,700 |
| Sep 3, 2025 | 1,400.00 | 1,430.00 | 1,390.00 | 1,396.00 | 1,384.98 | -0.50% | 84,400 |
| Sep 2, 2025 | 1,399.00 | 1,410.00 | 1,388.00 | 1,403.00 | 1,391.92 | 0.50% | 54,400 |
| Sep 1, 2025 | 1,413.00 | 1,414.00 | 1,388.00 | 1,396.00 | 1,384.97 | -2.24% | 119,700 |
| Aug 29, 2025 | 1,401.00 | 1,430.00 | 1,393.00 | 1,428.00 | 1,416.72 | 1.78% | 98,700 |
| Aug 28, 2025 | 1,427.00 | 1,427.00 | 1,398.00 | 1,403.00 | 1,391.92 | -1.47% | 130,100 |
| Aug 27, 2025 | 1,426.00 | 1,433.00 | 1,409.00 | 1,424.00 | 1,412.75 | -0.35% | 78,100 |
| Aug 26, 2025 | 1,461.00 | 1,461.00 | 1,429.00 | 1,429.00 | 1,417.71 | -2.19% | 80,900 |
| Aug 25, 2025 | 1,480.00 | 1,480.00 | 1,446.00 | 1,461.00 | 1,449.46 | -0.07% | 73,100 |
| Aug 22, 2025 | 1,489.00 | 1,495.00 | 1,462.00 | 1,462.00 | 1,450.45 | -1.81% | 65,100 |
| Aug 21, 2025 | 1,509.00 | 1,510.00 | 1,478.00 | 1,489.00 | 1,477.24 | -1.26% | 62,300 |
| Aug 20, 2025 | 1,490.00 | 1,511.00 | 1,470.00 | 1,508.00 | 1,496.09 | 0.67% | 99,200 |
| Aug 19, 2025 | 1,465.00 | 1,504.00 | 1,465.00 | 1,498.00 | 1,486.17 | 2.53% | 199,200 |
| Aug 18, 2025 | 1,462.00 | 1,482.00 | 1,459.00 | 1,461.00 | 1,449.46 | -0.20% | 31,100 |
| Aug 15, 2025 | 1,476.00 | 1,480.00 | 1,460.00 | 1,464.00 | 1,452.43 | -0.81% | 35,700 |
| Aug 14, 2025 | 1,477.00 | 1,482.00 | 1,456.00 | 1,476.00 | 1,464.34 | -0.87% | 84,400 |
| Aug 13, 2025 | 1,502.00 | 1,505.00 | 1,466.00 | 1,489.00 | 1,477.24 | -0.80% | 136,600 |
| Aug 12, 2025 | 1,507.00 | 1,511.00 | 1,487.00 | 1,501.00 | 1,489.14 | 0.67% | 125,900 |
| Aug 8, 2025 | 1,483.00 | 1,510.00 | 1,483.00 | 1,491.00 | 1,479.22 | 1.22% | 182,200 |
| Aug 7, 2025 | 1,495.00 | 1,512.00 | 1,457.00 | 1,473.00 | 1,461.36 | -1.34% | 219,500 |
| Aug 6, 2025 | 1,478.00 | 1,504.00 | 1,412.00 | 1,493.00 | 1,481.21 | 3.75% | 493,600 |
| Aug 5, 2025 | 1,435.00 | 1,448.00 | 1,417.00 | 1,439.00 | 1,427.63 | 0.49% | 134,300 |
| Aug 4, 2025 | 1,382.00 | 1,433.00 | 1,381.00 | 1,432.00 | 1,420.69 | 1.42% | 110,900 |
| Aug 1, 2025 | 1,418.00 | 1,434.00 | 1,408.00 | 1,412.00 | 1,400.85 | -0.91% | 63,900 |
| Jul 31, 2025 | 1,431.00 | 1,435.00 | 1,418.00 | 1,425.00 | 1,413.74 | 0.49% | 63,400 |
| Jul 30, 2025 | 1,390.00 | 1,437.00 | 1,390.00 | 1,418.00 | 1,406.80 | 2.83% | 92,400 |
| Jul 29, 2025 | 1,396.00 | 1,416.00 | 1,377.00 | 1,379.00 | 1,368.11 | -0.79% | 51,900 |
| Jul 28, 2025 | 1,399.00 | 1,408.00 | 1,373.00 | 1,390.00 | 1,379.02 | -0.64% | 62,600 |
| Jul 25, 2025 | 1,386.00 | 1,410.00 | 1,370.00 | 1,399.00 | 1,387.95 | 1.52% | 67,200 |
| Jul 24, 2025 | 1,381.00 | 1,394.00 | 1,357.00 | 1,378.00 | 1,367.11 | 0.15% | 83,800 |
| Jul 23, 2025 | 1,353.00 | 1,390.00 | 1,353.00 | 1,376.00 | 1,365.13 | 2.08% | 147,400 |
| Jul 22, 2025 | 1,341.00 | 1,360.00 | 1,333.00 | 1,348.00 | 1,337.35 | 1.13% | 145,300 |