Cosmos Initia Co., Ltd. (TYO:8844)
Japan · Delayed Price · Currency is JPY 1,138.00
-4.00 (-0.35%)
Oct 22, 2026, 3:30 PM JST
Cosmos Initia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,139.00 | 1,150.00 | 1,130.00 | 1,138.00 | 1,138.00 | -0.35% | 36,000 |
| Oct 21, 2026 | 1,135.00 | 1,147.00 | 1,127.00 | 1,142.00 | 1,142.00 | 1.69% | 29,900 |
| Oct 20, 2026 | 1,148.00 | 1,149.00 | 1,119.00 | 1,123.00 | 1,123.00 | -1.84% | 63,700 |
| Oct 19, 2026 | 1,150.00 | 1,155.00 | 1,137.00 | 1,144.00 | 1,144.00 | -0.95% | 29,100 |
| Oct 16, 2026 | 1,134.00 | 1,155.00 | 1,134.00 | 1,155.00 | 1,155.00 | 1.85% | 32,200 |
| Oct 15, 2026 | 1,143.00 | 1,154.00 | 1,134.00 | 1,134.00 | 1,134.00 | -1.05% | 51,900 |
| Oct 14, 2026 | 1,164.00 | 1,165.00 | 1,146.00 | 1,146.00 | 1,146.00 | -1.46% | 27,600 |
| Oct 13, 2026 | 1,164.00 | 1,166.00 | 1,157.00 | 1,163.00 | 1,163.00 | -0.09% | 11,200 |
| Oct 9, 2026 | 1,158.00 | 1,170.00 | 1,154.00 | 1,164.00 | 1,164.00 | 0.52% | 22,100 |
| Oct 8, 2026 | 1,162.00 | 1,162.00 | 1,146.00 | 1,158.00 | 1,158.00 | -0.34% | 26,000 |
| Oct 7, 2026 | 1,170.00 | 1,187.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.51% | 28,000 |
| Oct 6, 2026 | 1,158.00 | 1,169.00 | 1,158.00 | 1,168.00 | 1,168.00 | 0.86% | 22,800 |
| Oct 5, 2026 | 1,160.00 | 1,160.00 | 1,146.00 | 1,158.00 | 1,158.00 | 0.26% | 45,300 |
| Oct 2, 2026 | 1,182.00 | 1,182.00 | 1,150.00 | 1,155.00 | 1,155.00 | -2.94% | 85,300 |
| Oct 1, 2026 | 1,207.00 | 1,207.00 | 1,184.00 | 1,190.00 | 1,190.00 | -1.41% | 24,400 |
| 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 |