Cosmos Initia Co., Ltd. (TYO:8844)
Japan · Delayed Price · Currency is JPY 1,154.00
+8.00 (0.70%)
Jan 23, 2026, 9:14 AM JST
Cosmos Initia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,198.00 | 1,198.00 | 1,156.00 | 1,181.00 | 1,181.00 | -0.08% | 116,600 |
| Jan 9, 2026 | 1,188.00 | 1,192.00 | 1,177.00 | 1,182.00 | 1,182.00 | -0.51% | 49,700 |
| Jan 8, 2026 | 1,190.00 | 1,206.00 | 1,185.00 | 1,188.00 | 1,188.00 | 0.25% | 56,600 |
| Jan 7, 2026 | 1,178.00 | 1,194.00 | 1,170.00 | 1,185.00 | 1,185.00 | - | 61,500 |
| Jan 6, 2026 | 1,173.00 | 1,191.00 | 1,173.00 | 1,185.00 | 1,185.00 | 1.11% | 35,800 |
| Jan 5, 2026 | 1,190.00 | 1,193.00 | 1,165.00 | 1,172.00 | 1,172.00 | 0.26% | 60,100 |
| Dec 30, 2025 | 1,173.00 | 1,177.00 | 1,166.00 | 1,169.00 | 1,169.00 | -0.34% | 20,200 |
| Dec 29, 2025 | 1,177.00 | 1,183.00 | 1,154.00 | 1,173.00 | 1,173.00 | -0.17% | 77,200 |
| Dec 26, 2025 | 1,180.00 | 1,183.00 | 1,171.00 | 1,175.00 | 1,175.00 | - | 73,100 |
| Dec 25, 2025 | 1,152.00 | 1,175.00 | 1,152.00 | 1,175.00 | 1,175.00 | 2.17% | 59,600 |
| Dec 24, 2025 | 1,152.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.35% | 66,000 |
| Dec 23, 2025 | 1,140.00 | 1,153.00 | 1,135.00 | 1,146.00 | 1,146.00 | 1.15% | 113,100 |
| Dec 22, 2025 | 1,135.00 | 1,138.00 | 1,115.00 | 1,133.00 | 1,133.00 | 0.27% | 153,800 |
| Dec 19, 2025 | 1,126.00 | 1,137.00 | 1,121.00 | 1,130.00 | 1,130.00 | 0.80% | 48,800 |
| Dec 18, 2025 | 1,102.00 | 1,131.00 | 1,102.00 | 1,121.00 | 1,121.00 | 1.17% | 56,600 |
| Dec 17, 2025 | 1,125.00 | 1,125.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.89% | 34,700 |
| Dec 16, 2025 | 1,140.00 | 1,140.00 | 1,118.00 | 1,118.00 | 1,118.00 | -1.50% | 56,700 |
| Dec 15, 2025 | 1,133.00 | 1,137.00 | 1,119.00 | 1,135.00 | 1,135.00 | 0.44% | 51,900 |
| Dec 12, 2025 | 1,113.00 | 1,134.00 | 1,113.00 | 1,130.00 | 1,130.00 | 1.80% | 60,500 |
| Dec 11, 2025 | 1,141.00 | 1,141.00 | 1,110.00 | 1,110.00 | 1,110.00 | -2.29% | 39,200 |
| Dec 10, 2025 | 1,107.00 | 1,140.00 | 1,101.00 | 1,136.00 | 1,136.00 | 3.74% | 113,900 |
| Dec 9, 2025 | 1,131.00 | 1,131.00 | 1,093.00 | 1,095.00 | 1,095.00 | -2.41% | 108,800 |
| Dec 8, 2025 | 1,115.00 | 1,129.00 | 1,115.00 | 1,122.00 | 1,122.00 | 0.63% | 74,900 |
| Dec 5, 2025 | 1,140.00 | 1,140.00 | 1,111.00 | 1,115.00 | 1,115.00 | -2.79% | 98,000 |
| Dec 4, 2025 | 1,136.00 | 1,149.00 | 1,132.00 | 1,147.00 | 1,147.00 | 0.97% | 43,200 |
| Dec 3, 2025 | 1,154.00 | 1,154.00 | 1,120.00 | 1,136.00 | 1,136.00 | -1.13% | 111,500 |
| Dec 2, 2025 | 1,156.00 | 1,160.00 | 1,145.00 | 1,149.00 | 1,149.00 | 0.26% | 55,200 |
| Dec 1, 2025 | 1,164.00 | 1,164.00 | 1,146.00 | 1,146.00 | 1,146.00 | -1.80% | 88,200 |
| Nov 28, 2025 | 1,171.00 | 1,174.00 | 1,161.00 | 1,167.00 | 1,167.00 | -0.51% | 63,700 |
| Nov 27, 2025 | 1,178.00 | 1,183.00 | 1,168.00 | 1,173.00 | 1,173.00 | -0.42% | 63,200 |
| Nov 26, 2025 | 1,169.00 | 1,180.00 | 1,161.00 | 1,178.00 | 1,178.00 | 0.77% | 52,100 |
| Nov 25, 2025 | 1,189.00 | 1,189.00 | 1,158.00 | 1,169.00 | 1,169.00 | -1.10% | 76,300 |
| Nov 21, 2025 | 1,136.00 | 1,182.00 | 1,129.00 | 1,182.00 | 1,182.00 | 3.59% | 89,300 |
| Nov 20, 2025 | 1,156.00 | 1,160.00 | 1,130.00 | 1,141.00 | 1,141.00 | -1.13% | 112,600 |
| Nov 19, 2025 | 1,161.00 | 1,173.00 | 1,142.00 | 1,154.00 | 1,154.00 | -0.60% | 185,200 |
| Nov 18, 2025 | 1,174.00 | 1,186.00 | 1,149.00 | 1,161.00 | 1,161.00 | -1.78% | 92,700 |
| Nov 17, 2025 | 1,215.00 | 1,215.00 | 1,176.00 | 1,182.00 | 1,182.00 | -2.96% | 102,700 |
| Nov 14, 2025 | 1,213.00 | 1,230.00 | 1,205.00 | 1,218.00 | 1,218.00 | -0.25% | 57,600 |
| Nov 13, 2025 | 1,231.00 | 1,234.00 | 1,214.00 | 1,221.00 | 1,221.00 | -1.05% | 65,800 |
| Nov 12, 2025 | 1,219.00 | 1,244.00 | 1,213.00 | 1,234.00 | 1,234.00 | 1.40% | 52,900 |
| Nov 11, 2025 | 1,226.00 | 1,226.00 | 1,201.00 | 1,217.00 | 1,217.00 | -0.57% | 97,400 |
| Nov 10, 2025 | 1,227.00 | 1,255.00 | 1,214.00 | 1,224.00 | 1,224.00 | -6.56% | 317,000 |
| Nov 7, 2025 | 1,340.00 | 1,340.00 | 1,300.00 | 1,310.00 | 1,310.00 | -1.87% | 115,100 |