Cosmos Initia Co., Ltd. (TYO:8844)
Japan · Delayed Price · Currency is JPY 1,174.00
+7.00 (0.60%)
Mar 27, 2026, 3:30 PM JST
Cosmos Initia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,167.00 | 1,181.00 | 1,161.00 | 1,174.00 | 1,174.00 | 0.60% | 127,900 |
| Mar 26, 2026 | 1,198.00 | 1,198.00 | 1,154.00 | 1,167.00 | 1,167.00 | -2.02% | 93,000 |
| Mar 25, 2026 | 1,190.00 | 1,196.00 | 1,172.00 | 1,191.00 | 1,191.00 | 1.02% | 148,200 |
| Mar 24, 2026 | 1,171.00 | 1,187.00 | 1,161.00 | 1,179.00 | 1,179.00 | 11.12% | 298,700 |
| Mar 23, 2026 | 1,095.00 | 1,095.00 | 1,055.00 | 1,061.00 | 1,061.00 | -5.27% | 197,100 |
| Mar 19, 2026 | 1,148.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,120.00 | -4.19% | 75,900 |
| Mar 18, 2026 | 1,170.00 | 1,172.00 | 1,157.00 | 1,169.00 | 1,169.00 | 1.21% | 49,600 |
| Mar 17, 2026 | 1,171.00 | 1,178.00 | 1,144.00 | 1,155.00 | 1,155.00 | 0.35% | 67,800 |
| Mar 16, 2026 | 1,150.00 | 1,163.00 | 1,135.00 | 1,151.00 | 1,151.00 | -0.35% | 68,100 |
| Mar 13, 2026 | 1,161.00 | 1,168.00 | 1,152.00 | 1,155.00 | 1,155.00 | -1.53% | 60,200 |
| Mar 12, 2026 | 1,187.00 | 1,192.00 | 1,166.00 | 1,173.00 | 1,173.00 | -2.90% | 75,300 |
| Mar 11, 2026 | 1,215.00 | 1,218.00 | 1,203.00 | 1,208.00 | 1,208.00 | 0.42% | 44,500 |
| Mar 10, 2026 | 1,175.00 | 1,216.00 | 1,175.00 | 1,203.00 | 1,203.00 | 3.35% | 46,600 |
| Mar 9, 2026 | 1,146.00 | 1,165.00 | 1,133.00 | 1,164.00 | 1,164.00 | -3.48% | 125,500 |
| Mar 6, 2026 | 1,195.00 | 1,211.00 | 1,185.00 | 1,206.00 | 1,206.00 | 0.67% | 51,100 |
| Mar 5, 2026 | 1,197.00 | 1,215.00 | 1,192.00 | 1,198.00 | 1,198.00 | 4.36% | 101,800 |
| Mar 4, 2026 | 1,199.00 | 1,200.00 | 1,136.00 | 1,148.00 | 1,148.00 | -5.98% | 183,600 |
| Mar 3, 2026 | 1,241.00 | 1,258.00 | 1,220.00 | 1,221.00 | 1,221.00 | -2.94% | 69,300 |
| Mar 2, 2026 | 1,253.00 | 1,266.00 | 1,240.00 | 1,258.00 | 1,258.00 | -1.95% | 82,300 |
| Feb 27, 2026 | 1,274.00 | 1,288.00 | 1,269.00 | 1,283.00 | 1,283.00 | 1.10% | 58,400 |
| Feb 26, 2026 | 1,249.00 | 1,276.00 | 1,244.00 | 1,269.00 | 1,269.00 | 2.59% | 87,600 |
| Feb 25, 2026 | 1,221.00 | 1,244.00 | 1,216.00 | 1,237.00 | 1,237.00 | 1.39% | 65,300 |
| Feb 24, 2026 | 1,220.00 | 1,228.00 | 1,209.00 | 1,220.00 | 1,220.00 | -0.25% | 72,100 |
| Feb 20, 2026 | 1,230.00 | 1,231.00 | 1,216.00 | 1,223.00 | 1,223.00 | -1.21% | 56,600 |
| Feb 19, 2026 | 1,235.00 | 1,240.00 | 1,226.00 | 1,238.00 | 1,238.00 | 0.24% | 34,000 |
| Feb 18, 2026 | 1,212.00 | 1,247.00 | 1,210.00 | 1,235.00 | 1,235.00 | 2.24% | 62,900 |
| Feb 17, 2026 | 1,228.00 | 1,230.00 | 1,207.00 | 1,208.00 | 1,208.00 | -1.55% | 53,400 |
| Feb 16, 2026 | 1,234.00 | 1,241.00 | 1,218.00 | 1,227.00 | 1,227.00 | 0.25% | 112,000 |
| Feb 13, 2026 | 1,236.00 | 1,236.00 | 1,214.00 | 1,224.00 | 1,224.00 | -0.81% | 70,500 |
| Feb 12, 2026 | 1,230.00 | 1,252.00 | 1,219.00 | 1,234.00 | 1,234.00 | 1.48% | 149,900 |
| Feb 10, 2026 | 1,211.00 | 1,245.00 | 1,191.00 | 1,216.00 | 1,216.00 | -4.33% | 396,900 |
| Feb 9, 2026 | 1,282.00 | 1,287.00 | 1,248.00 | 1,271.00 | 1,271.00 | 2.58% | 332,000 |
| Feb 6, 2026 | 1,245.00 | 1,247.00 | 1,226.00 | 1,239.00 | 1,239.00 | 0.73% | 130,400 |
| Feb 5, 2026 | 1,212.00 | 1,230.00 | 1,205.00 | 1,230.00 | 1,230.00 | 3.02% | 115,900 |
| Feb 4, 2026 | 1,172.00 | 1,201.00 | 1,171.00 | 1,194.00 | 1,194.00 | 1.96% | 82,800 |
| Feb 3, 2026 | 1,163.00 | 1,180.00 | 1,163.00 | 1,171.00 | 1,171.00 | 1.56% | 102,700 |
| Feb 2, 2026 | 1,177.00 | 1,177.00 | 1,151.00 | 1,153.00 | 1,153.00 | -1.54% | 57,600 |
| Jan 30, 2026 | 1,154.00 | 1,171.00 | 1,150.00 | 1,171.00 | 1,171.00 | 2.45% | 77,600 |
| Jan 29, 2026 | 1,133.00 | 1,146.00 | 1,121.00 | 1,143.00 | 1,143.00 | 0.88% | 64,000 |
| Jan 28, 2026 | 1,138.00 | 1,139.00 | 1,123.00 | 1,133.00 | 1,133.00 | -0.70% | 65,900 |
| Jan 27, 2026 | 1,146.00 | 1,146.00 | 1,122.00 | 1,141.00 | 1,141.00 | - | 66,300 |
| Jan 26, 2026 | 1,151.00 | 1,151.00 | 1,134.00 | 1,141.00 | 1,141.00 | -2.48% | 93,800 |
| Jan 23, 2026 | 1,157.00 | 1,170.00 | 1,147.00 | 1,170.00 | 1,170.00 | 2.09% | 117,000 |
| Jan 22, 2026 | 1,147.00 | 1,148.00 | 1,134.00 | 1,146.00 | 1,146.00 | 0.53% | 126,300 |
| Jan 21, 2026 | 1,151.00 | 1,152.00 | 1,124.00 | 1,140.00 | 1,140.00 | -1.55% | 130,400 |
| Jan 20, 2026 | 1,185.00 | 1,185.00 | 1,157.00 | 1,158.00 | 1,158.00 | -1.53% | 80,900 |
| Jan 19, 2026 | 1,191.00 | 1,191.00 | 1,165.00 | 1,176.00 | 1,176.00 | -1.42% | 117,400 |
| Jan 16, 2026 | 1,193.00 | 1,195.00 | 1,180.00 | 1,193.00 | 1,193.00 | 0.34% | 53,200 |
| Jan 15, 2026 | 1,180.00 | 1,190.00 | 1,180.00 | 1,189.00 | 1,189.00 | 0.59% | 55,900 |
| Jan 14, 2026 | 1,179.00 | 1,192.00 | 1,174.00 | 1,182.00 | 1,182.00 | 0.08% | 100,800 |