Cosmos Initia Co., Ltd. (TYO:8844)
Japan · Delayed Price · Currency is JPY 1,174.00
+27.00 (2.35%)
May 7, 2026, 3:30 PM JST
Cosmos Initia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,158.00 | 1,174.00 | 1,140.00 | 1,174.00 | 1,174.00 | 2.35% | 149,000 |
| May 1, 2026 | 1,158.00 | 1,158.00 | 1,132.00 | 1,147.00 | 1,147.00 | -0.43% | 78,000 |
| Apr 30, 2026 | 1,130.00 | 1,157.00 | 1,123.00 | 1,152.00 | 1,152.00 | 0.61% | 63,900 |
| Apr 28, 2026 | 1,119.00 | 1,145.00 | 1,119.00 | 1,145.00 | 1,145.00 | 2.32% | 71,000 |
| Apr 27, 2026 | 1,126.00 | 1,134.00 | 1,117.00 | 1,119.00 | 1,119.00 | -0.97% | 80,600 |
| Apr 24, 2026 | 1,149.00 | 1,154.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.14% | 124,300 |
| Apr 23, 2026 | 1,153.00 | 1,161.00 | 1,141.00 | 1,143.00 | 1,143.00 | -1.38% | 29,100 |
| Apr 22, 2026 | 1,184.00 | 1,184.00 | 1,159.00 | 1,159.00 | 1,159.00 | -2.19% | 40,600 |
| Apr 21, 2026 | 1,184.00 | 1,191.00 | 1,175.00 | 1,185.00 | 1,185.00 | 0.08% | 46,400 |
| Apr 20, 2026 | 1,180.00 | 1,195.00 | 1,180.00 | 1,184.00 | 1,184.00 | 0.42% | 22,600 |
| Apr 17, 2026 | 1,182.00 | 1,193.00 | 1,176.00 | 1,179.00 | 1,179.00 | -0.17% | 44,600 |
| Apr 16, 2026 | 1,189.00 | 1,209.00 | 1,181.00 | 1,181.00 | 1,181.00 | -0.59% | 65,000 |
| Apr 15, 2026 | 1,193.00 | 1,212.00 | 1,180.00 | 1,188.00 | 1,188.00 | -0.75% | 75,800 |
| Apr 14, 2026 | 1,185.00 | 1,202.00 | 1,185.00 | 1,197.00 | 1,197.00 | 1.35% | 55,800 |
| Apr 13, 2026 | 1,188.00 | 1,196.00 | 1,173.00 | 1,181.00 | 1,181.00 | -0.59% | 36,900 |
| Apr 10, 2026 | 1,196.00 | 1,208.00 | 1,182.00 | 1,188.00 | 1,188.00 | -1.00% | 59,000 |
| Apr 9, 2026 | 1,185.00 | 1,200.00 | 1,179.00 | 1,200.00 | 1,200.00 | 0.76% | 81,000 |
| Apr 8, 2026 | 1,174.00 | 1,196.00 | 1,174.00 | 1,191.00 | 1,191.00 | 2.85% | 45,500 |
| Apr 7, 2026 | 1,153.00 | 1,173.00 | 1,148.00 | 1,158.00 | 1,158.00 | 0.52% | 35,200 |
| Apr 6, 2026 | 1,153.00 | 1,163.00 | 1,145.00 | 1,152.00 | 1,152.00 | -0.43% | 34,300 |
| Apr 3, 2026 | 1,168.00 | 1,168.00 | 1,144.00 | 1,157.00 | 1,157.00 | 1.22% | 32,200 |
| Apr 2, 2026 | 1,160.00 | 1,183.00 | 1,139.00 | 1,143.00 | 1,143.00 | -0.70% | 48,200 |
| Apr 1, 2026 | 1,151.00 | 1,162.00 | 1,143.00 | 1,151.00 | 1,151.00 | 2.40% | 39,800 |
| Mar 31, 2026 | 1,148.00 | 1,148.00 | 1,117.00 | 1,124.00 | 1,124.00 | - | 48,400 |
| Mar 30, 2026 | 1,125.00 | 1,130.00 | 1,109.00 | 1,124.00 | 1,124.00 | -4.26% | 107,000 |
| Mar 27, 2026 | 1,167.00 | 1,181.00 | 1,161.00 | 1,174.00 | 1,141.00 | 0.60% | 127,900 |
| Mar 26, 2026 | 1,198.00 | 1,198.00 | 1,154.00 | 1,167.00 | 1,134.20 | -2.02% | 93,000 |
| Mar 25, 2026 | 1,190.00 | 1,196.00 | 1,172.00 | 1,191.00 | 1,157.52 | 1.02% | 148,200 |
| Mar 24, 2026 | 1,171.00 | 1,187.00 | 1,161.00 | 1,179.00 | 1,145.86 | 11.12% | 298,700 |
| Mar 23, 2026 | 1,095.00 | 1,095.00 | 1,055.00 | 1,061.00 | 1,031.18 | -5.27% | 197,100 |
| Mar 19, 2026 | 1,148.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,088.52 | -4.19% | 75,900 |
| Mar 18, 2026 | 1,170.00 | 1,172.00 | 1,157.00 | 1,169.00 | 1,136.14 | 1.21% | 49,600 |
| Mar 17, 2026 | 1,171.00 | 1,178.00 | 1,144.00 | 1,155.00 | 1,122.53 | 0.35% | 67,800 |
| Mar 16, 2026 | 1,150.00 | 1,163.00 | 1,135.00 | 1,151.00 | 1,118.65 | -0.35% | 68,100 |
| Mar 13, 2026 | 1,161.00 | 1,168.00 | 1,152.00 | 1,155.00 | 1,122.53 | -1.53% | 60,200 |
| Mar 12, 2026 | 1,187.00 | 1,192.00 | 1,166.00 | 1,173.00 | 1,140.03 | -2.90% | 75,300 |
| Mar 11, 2026 | 1,215.00 | 1,218.00 | 1,203.00 | 1,208.00 | 1,174.04 | 0.42% | 44,500 |
| Mar 10, 2026 | 1,175.00 | 1,216.00 | 1,175.00 | 1,203.00 | 1,169.18 | 3.35% | 46,600 |
| Mar 9, 2026 | 1,146.00 | 1,165.00 | 1,133.00 | 1,164.00 | 1,131.28 | -3.48% | 125,500 |
| Mar 6, 2026 | 1,195.00 | 1,211.00 | 1,185.00 | 1,206.00 | 1,172.10 | 0.67% | 51,100 |
| Mar 5, 2026 | 1,197.00 | 1,215.00 | 1,192.00 | 1,198.00 | 1,164.33 | 4.36% | 101,800 |
| Mar 4, 2026 | 1,199.00 | 1,200.00 | 1,136.00 | 1,148.00 | 1,115.73 | -5.98% | 183,600 |
| Mar 3, 2026 | 1,241.00 | 1,258.00 | 1,220.00 | 1,221.00 | 1,186.68 | -2.94% | 69,300 |
| Mar 2, 2026 | 1,253.00 | 1,266.00 | 1,240.00 | 1,258.00 | 1,222.64 | -1.95% | 82,300 |
| Feb 27, 2026 | 1,274.00 | 1,288.00 | 1,269.00 | 1,283.00 | 1,246.94 | 1.10% | 58,400 |
| Feb 26, 2026 | 1,249.00 | 1,276.00 | 1,244.00 | 1,269.00 | 1,233.33 | 2.59% | 87,600 |
| Feb 25, 2026 | 1,221.00 | 1,244.00 | 1,216.00 | 1,237.00 | 1,202.23 | 1.39% | 65,300 |
| Feb 24, 2026 | 1,220.00 | 1,228.00 | 1,209.00 | 1,220.00 | 1,185.71 | -0.25% | 72,100 |
| Feb 20, 2026 | 1,230.00 | 1,231.00 | 1,216.00 | 1,223.00 | 1,188.62 | -1.21% | 56,600 |
| Feb 19, 2026 | 1,235.00 | 1,240.00 | 1,226.00 | 1,238.00 | 1,203.20 | 0.24% | 34,000 |