Cosmos Initia Co., Ltd. (TYO:8844)
Japan · Delayed Price · Currency is JPY 1,190.00
-17.00 (-1.41%)
Oct 1, 2026, 3:30 PM JST
Cosmos Initia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,207.00 | 1,207.00 | 1,184.00 | 1,192.00 | 1,192.00 | -1.24% | 22,000 |
| Sep 30, 2026 | 1,200.00 | 1,207.00 | 1,190.00 | 1,207.00 | 1,207.00 | 1.00% | 37,400 |
| Sep 29, 2026 | 1,211.00 | 1,211.00 | 1,184.00 | 1,195.00 | 1,195.00 | -0.17% | 71,000 |
| Sep 28, 2026 | 1,213.00 | 1,219.00 | 1,202.00 | 1,213.00 | 1,197.00 | 0.33% | 42,400 |
| Sep 25, 2026 | 1,213.00 | 1,221.00 | 1,203.00 | 1,209.00 | 1,193.05 | -0.33% | 34,900 |
| Sep 24, 2026 | 1,243.00 | 1,245.00 | 1,204.00 | 1,213.00 | 1,197.00 | -2.41% | 49,000 |
| Sep 18, 2026 | 1,255.00 | 1,258.00 | 1,241.00 | 1,243.00 | 1,226.60 | -0.56% | 44,900 |
| Sep 17, 2026 | 1,243.00 | 1,259.00 | 1,243.00 | 1,250.00 | 1,233.51 | 0.56% | 42,100 |
| Sep 16, 2026 | 1,231.00 | 1,250.00 | 1,231.00 | 1,243.00 | 1,226.60 | 1.06% | 20,700 |
| Sep 15, 2026 | 1,236.00 | 1,250.00 | 1,227.00 | 1,230.00 | 1,213.78 | -0.24% | 47,000 |
| Sep 14, 2026 | 1,225.00 | 1,240.00 | 1,207.00 | 1,233.00 | 1,216.74 | 2.15% | 69,600 |
| Sep 11, 2026 | 1,215.00 | 1,220.00 | 1,172.00 | 1,207.00 | 1,191.08 | -1.07% | 203,700 |
| Sep 10, 2026 | 1,221.00 | 1,228.00 | 1,216.00 | 1,220.00 | 1,203.91 | -0.41% | 52,400 |
| Sep 9, 2026 | 1,241.00 | 1,242.00 | 1,215.00 | 1,225.00 | 1,208.84 | -1.29% | 48,900 |
| Sep 8, 2026 | 1,246.00 | 1,253.00 | 1,233.00 | 1,241.00 | 1,224.63 | -0.40% | 47,500 |
| Sep 7, 2026 | 1,252.00 | 1,260.00 | 1,238.00 | 1,246.00 | 1,229.56 | -0.48% | 37,800 |
| Sep 4, 2026 | 1,250.00 | 1,257.00 | 1,240.00 | 1,252.00 | 1,235.49 | 0.16% | 46,800 |
| Sep 3, 2026 | 1,250.00 | 1,264.00 | 1,204.00 | 1,250.00 | 1,233.51 | - | 107,800 |
| Sep 2, 2026 | 1,270.00 | 1,271.00 | 1,242.00 | 1,250.00 | 1,233.51 | -2.04% | 60,300 |
| Sep 1, 2026 | 1,265.00 | 1,282.00 | 1,257.00 | 1,276.00 | 1,259.17 | 1.03% | 39,300 |
| Aug 31, 2026 | 1,280.00 | 1,285.00 | 1,263.00 | 1,263.00 | 1,246.34 | -1.41% | 27,300 |
| Aug 28, 2026 | 1,278.00 | 1,287.00 | 1,271.00 | 1,281.00 | 1,264.10 | 0.16% | 32,900 |
| Aug 27, 2026 | 1,299.00 | 1,299.00 | 1,276.00 | 1,279.00 | 1,262.13 | -1.24% | 15,400 |
| Aug 26, 2026 | 1,281.00 | 1,306.00 | 1,280.00 | 1,295.00 | 1,277.92 | 0.62% | 42,000 |
| Aug 25, 2026 | 1,287.00 | 1,291.00 | 1,276.00 | 1,287.00 | 1,270.02 | 0.39% | 22,600 |
| Aug 24, 2026 | 1,269.00 | 1,295.00 | 1,269.00 | 1,282.00 | 1,265.09 | 1.58% | 63,600 |
| Aug 21, 2026 | 1,270.00 | 1,270.00 | 1,253.00 | 1,262.00 | 1,245.35 | -0.47% | 25,000 |
| Aug 20, 2026 | 1,250.00 | 1,268.00 | 1,248.00 | 1,268.00 | 1,251.27 | 1.93% | 66,800 |
| Aug 19, 2026 | 1,260.00 | 1,261.00 | 1,235.00 | 1,244.00 | 1,227.59 | -2.05% | 83,900 |
| Aug 18, 2026 | 1,261.00 | 1,286.00 | 1,247.00 | 1,270.00 | 1,253.25 | 0.79% | 52,400 |
| Aug 17, 2026 | 1,251.00 | 1,279.00 | 1,251.00 | 1,260.00 | 1,243.38 | 1.37% | 67,900 |
| Aug 14, 2026 | 1,245.00 | 1,260.00 | 1,234.00 | 1,243.00 | 1,226.60 | 0.73% | 120,600 |
| Aug 13, 2026 | 1,218.00 | 1,245.00 | 1,218.00 | 1,234.00 | 1,217.72 | -0.24% | 71,900 |
| Aug 12, 2026 | 1,211.00 | 1,239.00 | 1,202.00 | 1,237.00 | 1,220.68 | 2.66% | 95,200 |
| Aug 10, 2026 | 1,223.00 | 1,223.00 | 1,197.00 | 1,205.00 | 1,189.11 | -0.33% | 97,700 |
| Aug 7, 2026 | 1,255.00 | 1,255.00 | 1,203.00 | 1,209.00 | 1,193.05 | -3.82% | 136,000 |
| Aug 6, 2026 | 1,245.00 | 1,264.00 | 1,206.00 | 1,257.00 | 1,240.42 | -1.41% | 182,700 |
| Aug 5, 2026 | 1,280.00 | 1,290.00 | 1,262.00 | 1,275.00 | 1,258.18 | -0.23% | 103,200 |
| Aug 4, 2026 | 1,300.00 | 1,307.00 | 1,275.00 | 1,278.00 | 1,261.14 | -2.14% | 76,600 |
| Aug 3, 2026 | 1,318.00 | 1,318.00 | 1,275.00 | 1,306.00 | 1,288.77 | -1.36% | 99,300 |
| Jul 31, 2026 | 1,342.00 | 1,345.00 | 1,322.00 | 1,324.00 | 1,306.54 | -1.34% | 87,100 |
| Jul 30, 2026 | 1,365.00 | 1,365.00 | 1,335.00 | 1,342.00 | 1,324.30 | -0.45% | 89,000 |
| Jul 29, 2026 | 1,338.00 | 1,357.00 | 1,330.00 | 1,348.00 | 1,330.22 | 1.43% | 60,500 |
| Jul 28, 2026 | 1,345.00 | 1,355.00 | 1,328.00 | 1,329.00 | 1,311.47 | -0.67% | 53,200 |
| Jul 27, 2026 | 1,338.00 | 1,354.00 | 1,320.00 | 1,338.00 | 1,320.35 | 0.15% | 74,900 |
| Jul 24, 2026 | 1,353.00 | 1,356.00 | 1,331.00 | 1,336.00 | 1,318.38 | -1.47% | 70,400 |
| Jul 23, 2026 | 1,372.00 | 1,380.00 | 1,350.00 | 1,356.00 | 1,338.11 | -0.88% | 72,800 |
| Jul 22, 2026 | 1,424.00 | 1,424.00 | 1,363.00 | 1,368.00 | 1,349.96 | -2.84% | 87,500 |
| Jul 21, 2026 | 1,380.00 | 1,418.00 | 1,380.00 | 1,408.00 | 1,389.43 | 2.18% | 71,000 |
| Jul 17, 2026 | 1,380.00 | 1,400.00 | 1,351.00 | 1,378.00 | 1,359.82 | -0.93% | 76,800 |