Cosmos Initia Co., Ltd. (TYO:8844)
Japan · Delayed Price · Currency is JPY 1,194.00
-6.00 (-0.50%)
May 28, 2026, 3:30 PM JST
Cosmos Initia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,221.00 | 1,221.00 | 1,183.00 | 1,186.00 | 1,186.00 | -3.89% | 93,300 |
| May 19, 2026 | 1,270.00 | 1,270.00 | 1,222.00 | 1,234.00 | 1,234.00 | -2.37% | 101,600 |
| May 18, 2026 | 1,248.00 | 1,264.00 | 1,240.00 | 1,264.00 | 1,264.00 | 1.28% | 110,000 |
| May 15, 2026 | 1,230.00 | 1,264.00 | 1,226.00 | 1,248.00 | 1,248.00 | -0.08% | 93,900 |
| May 14, 2026 | 1,264.00 | 1,264.00 | 1,235.00 | 1,249.00 | 1,249.00 | -1.65% | 137,300 |
| May 13, 2026 | 1,235.00 | 1,300.00 | 1,195.00 | 1,270.00 | 1,270.00 | 4.01% | 335,200 |
| May 12, 2026 | 1,211.00 | 1,226.00 | 1,193.00 | 1,221.00 | 1,221.00 | 0.83% | 129,100 |
| May 11, 2026 | 1,190.00 | 1,219.00 | 1,189.00 | 1,211.00 | 1,211.00 | 2.19% | 70,000 |
| May 8, 2026 | 1,174.00 | 1,186.00 | 1,140.00 | 1,185.00 | 1,185.00 | 0.94% | 93,800 |
| 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 | -1.14% | 107,000 |
| Mar 27, 2026 | 1,167.00 | 1,181.00 | 1,161.00 | 1,174.00 | 1,137.00 | 0.60% | 127,900 |
| Mar 26, 2026 | 1,198.00 | 1,198.00 | 1,154.00 | 1,167.00 | 1,130.22 | -2.02% | 93,000 |
| Mar 25, 2026 | 1,190.00 | 1,196.00 | 1,172.00 | 1,191.00 | 1,153.46 | 1.02% | 148,200 |
| Mar 24, 2026 | 1,171.00 | 1,187.00 | 1,161.00 | 1,179.00 | 1,141.84 | 11.12% | 298,700 |
| Mar 23, 2026 | 1,095.00 | 1,095.00 | 1,055.00 | 1,061.00 | 1,027.56 | -5.27% | 197,100 |
| Mar 19, 2026 | 1,148.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,084.70 | -4.19% | 75,900 |
| Mar 18, 2026 | 1,170.00 | 1,172.00 | 1,157.00 | 1,169.00 | 1,132.16 | 1.21% | 49,600 |
| Mar 17, 2026 | 1,171.00 | 1,178.00 | 1,144.00 | 1,155.00 | 1,118.60 | 0.35% | 67,800 |
| Mar 16, 2026 | 1,150.00 | 1,163.00 | 1,135.00 | 1,151.00 | 1,114.72 | -0.35% | 68,100 |
| Mar 13, 2026 | 1,161.00 | 1,168.00 | 1,152.00 | 1,155.00 | 1,118.60 | -1.53% | 60,200 |