Cosmos Initia Co., Ltd. (TYO:8844)
Japan · Delayed Price · Currency is JPY 1,342.00
-6.00 (-0.45%)
Jul 30, 2026, 3:30 PM JST
Cosmos Initia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,365.00 | 1,365.00 | 1,335.00 | 1,342.00 | 1,342.00 | -0.45% | 89,000 |
| Jul 29, 2026 | 1,338.00 | 1,357.00 | 1,330.00 | 1,348.00 | 1,348.00 | 1.43% | 60,500 |
| Jul 28, 2026 | 1,345.00 | 1,355.00 | 1,328.00 | 1,329.00 | 1,329.00 | -0.67% | 53,200 |
| Jul 27, 2026 | 1,338.00 | 1,354.00 | 1,320.00 | 1,338.00 | 1,338.00 | 0.15% | 74,900 |
| Jul 24, 2026 | 1,353.00 | 1,356.00 | 1,331.00 | 1,336.00 | 1,336.00 | -1.47% | 70,400 |
| Jul 23, 2026 | 1,372.00 | 1,380.00 | 1,350.00 | 1,356.00 | 1,356.00 | -0.88% | 72,800 |
| Jul 22, 2026 | 1,424.00 | 1,424.00 | 1,363.00 | 1,368.00 | 1,368.00 | -2.84% | 87,500 |
| Jul 21, 2026 | 1,380.00 | 1,418.00 | 1,380.00 | 1,408.00 | 1,408.00 | 2.18% | 71,000 |
| Jul 17, 2026 | 1,380.00 | 1,400.00 | 1,351.00 | 1,378.00 | 1,378.00 | -0.93% | 76,800 |
| Jul 16, 2026 | 1,406.00 | 1,413.00 | 1,390.00 | 1,391.00 | 1,391.00 | -1.42% | 56,200 |
| Jul 15, 2026 | 1,384.00 | 1,419.00 | 1,381.00 | 1,411.00 | 1,411.00 | 2.62% | 58,100 |
| Jul 14, 2026 | 1,359.00 | 1,386.00 | 1,359.00 | 1,375.00 | 1,375.00 | 1.10% | 63,900 |
| Jul 13, 2026 | 1,410.00 | 1,410.00 | 1,356.00 | 1,360.00 | 1,360.00 | -2.65% | 105,700 |
| Jul 10, 2026 | 1,405.00 | 1,412.00 | 1,380.00 | 1,397.00 | 1,397.00 | -0.43% | 87,500 |
| Jul 9, 2026 | 1,416.00 | 1,446.00 | 1,399.00 | 1,403.00 | 1,403.00 | 0.36% | 95,300 |
| Jul 8, 2026 | 1,476.00 | 1,476.00 | 1,395.00 | 1,398.00 | 1,398.00 | -5.03% | 119,000 |
| Jul 7, 2026 | 1,447.00 | 1,510.00 | 1,442.00 | 1,472.00 | 1,472.00 | 1.80% | 204,100 |
| Jul 6, 2026 | 1,417.00 | 1,449.00 | 1,417.00 | 1,446.00 | 1,446.00 | 2.05% | 123,800 |
| Jul 3, 2026 | 1,406.00 | 1,417.00 | 1,383.00 | 1,417.00 | 1,417.00 | 1.14% | 115,700 |
| Jul 2, 2026 | 1,373.00 | 1,407.00 | 1,360.00 | 1,401.00 | 1,401.00 | 1.89% | 170,400 |
| Jul 1, 2026 | 1,300.00 | 1,384.00 | 1,300.00 | 1,375.00 | 1,375.00 | 5.77% | 158,100 |
| Jun 30, 2026 | 1,300.00 | 1,315.00 | 1,274.00 | 1,300.00 | 1,300.00 | 1.48% | 87,200 |
| Jun 29, 2026 | 1,265.00 | 1,281.00 | 1,256.00 | 1,281.00 | 1,281.00 | 2.48% | 69,400 |
| Jun 26, 2026 | 1,234.00 | 1,260.00 | 1,226.00 | 1,250.00 | 1,250.00 | 1.30% | 27,600 |
| Jun 25, 2026 | 1,249.00 | 1,269.00 | 1,234.00 | 1,234.00 | 1,234.00 | -1.12% | 70,900 |
| Jun 24, 2026 | 1,231.00 | 1,257.00 | 1,231.00 | 1,248.00 | 1,248.00 | 0.08% | 63,700 |
| Jun 23, 2026 | 1,241.00 | 1,260.00 | 1,238.00 | 1,247.00 | 1,247.00 | -0.24% | 50,700 |
| Jun 22, 2026 | 1,237.00 | 1,250.00 | 1,226.00 | 1,250.00 | 1,250.00 | 1.30% | 86,900 |
| Jun 19, 2026 | 1,205.00 | 1,234.00 | 1,205.00 | 1,234.00 | 1,234.00 | 1.65% | 45,800 |
| Jun 18, 2026 | 1,211.00 | 1,228.00 | 1,211.00 | 1,214.00 | 1,214.00 | 0.25% | 27,300 |
| Jun 17, 2026 | 1,215.00 | 1,241.00 | 1,211.00 | 1,211.00 | 1,211.00 | -0.57% | 57,000 |
| Jun 16, 2026 | 1,255.00 | 1,255.00 | 1,217.00 | 1,218.00 | 1,218.00 | -4.09% | 46,600 |
| Jun 15, 2026 | 1,203.00 | 1,275.00 | 1,203.00 | 1,270.00 | 1,270.00 | 5.57% | 100,900 |
| Jun 12, 2026 | 1,185.00 | 1,206.00 | 1,185.00 | 1,203.00 | 1,203.00 | 1.78% | 43,100 |
| Jun 11, 2026 | 1,182.00 | 1,190.00 | 1,176.00 | 1,182.00 | 1,182.00 | -0.92% | 34,500 |
| Jun 10, 2026 | 1,189.00 | 1,206.00 | 1,175.00 | 1,193.00 | 1,193.00 | 1.62% | 56,900 |
| Jun 9, 2026 | 1,187.00 | 1,202.00 | 1,172.00 | 1,174.00 | 1,174.00 | -1.10% | 37,500 |
| Jun 8, 2026 | 1,160.00 | 1,190.00 | 1,159.00 | 1,187.00 | 1,187.00 | 0.17% | 51,100 |
| Jun 5, 2026 | 1,169.00 | 1,194.00 | 1,169.00 | 1,185.00 | 1,185.00 | 1.46% | 40,400 |
| Jun 4, 2026 | 1,171.00 | 1,198.00 | 1,166.00 | 1,168.00 | 1,168.00 | -0.26% | 78,300 |
| Jun 3, 2026 | 1,155.00 | 1,176.00 | 1,147.00 | 1,171.00 | 1,171.00 | 1.39% | 51,100 |
| Jun 2, 2026 | 1,202.00 | 1,211.00 | 1,147.00 | 1,155.00 | 1,155.00 | -1.45% | 130,400 |
| Jun 1, 2026 | 1,215.00 | 1,215.00 | 1,172.00 | 1,172.00 | 1,172.00 | -3.54% | 37,600 |
| May 29, 2026 | 1,188.00 | 1,230.00 | 1,188.00 | 1,215.00 | 1,215.00 | 1.76% | 55,900 |
| May 28, 2026 | 1,193.00 | 1,210.00 | 1,182.00 | 1,194.00 | 1,194.00 | -0.50% | 43,000 |
| May 27, 2026 | 1,169.00 | 1,204.00 | 1,156.00 | 1,200.00 | 1,200.00 | 3.90% | 78,300 |
| May 26, 2026 | 1,160.00 | 1,172.00 | 1,141.00 | 1,155.00 | 1,155.00 | -0.94% | 62,400 |
| May 25, 2026 | 1,180.00 | 1,186.00 | 1,159.00 | 1,166.00 | 1,166.00 | -0.60% | 35,800 |
| May 22, 2026 | 1,210.00 | 1,210.00 | 1,167.00 | 1,173.00 | 1,173.00 | -2.82% | 79,600 |
| May 21, 2026 | 1,206.00 | 1,224.00 | 1,191.00 | 1,207.00 | 1,207.00 | 1.77% | 77,200 |