COSMOS Pharmaceutical Corporation (TYO:3349)
Japan
· Delayed Price · Currency is JPY 6,511.00
+18.00 (0.28%)
At close: Mar 6, 2026
COSMOS Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,497.00 | 6,543.00 | 6,407.00 | 6,511.00 | 6,511.00 | 0.28% | 333,000 |
| Mar 5, 2026 | 6,644.00 | 6,695.00 | 6,493.00 | 6,493.00 | 6,493.00 | -1.81% | 492,700 |
| Mar 4, 2026 | 6,590.00 | 6,664.00 | 6,510.00 | 6,613.00 | 6,613.00 | -0.80% | 435,500 |
| Mar 3, 2026 | 6,671.00 | 6,682.00 | 6,530.00 | 6,666.00 | 6,666.00 | -2.81% | 713,900 |
| Mar 2, 2026 | 6,936.00 | 6,936.00 | 6,833.00 | 6,859.00 | 6,859.00 | -1.14% | 380,500 |
| Feb 27, 2026 | 6,922.00 | 6,994.00 | 6,904.00 | 6,938.00 | 6,938.00 | 0.89% | 291,300 |
| Feb 26, 2026 | 6,980.00 | 6,985.00 | 6,876.00 | 6,877.00 | 6,877.00 | -0.92% | 453,300 |
| Feb 25, 2026 | 6,999.00 | 7,035.00 | 6,922.00 | 6,941.00 | 6,941.00 | -0.79% | 343,300 |
| Feb 24, 2026 | 7,080.00 | 7,090.00 | 6,940.00 | 6,996.00 | 6,996.00 | -1.56% | 509,000 |
| Feb 20, 2026 | 7,180.00 | 7,203.00 | 7,101.00 | 7,107.00 | 7,107.00 | -1.29% | 311,000 |
| Feb 19, 2026 | 7,291.00 | 7,316.00 | 7,197.00 | 7,200.00 | 7,200.00 | -1.92% | 337,700 |
| Feb 18, 2026 | 7,333.00 | 7,373.00 | 7,271.00 | 7,341.00 | 7,341.00 | 0.10% | 258,700 |
| Feb 17, 2026 | 7,268.00 | 7,334.00 | 7,220.00 | 7,334.00 | 7,334.00 | 0.74% | 306,000 |
| Feb 16, 2026 | 7,480.00 | 7,538.00 | 7,249.00 | 7,280.00 | 7,280.00 | -3.42% | 423,400 |
| Feb 13, 2026 | 7,620.00 | 7,662.00 | 7,510.00 | 7,538.00 | 7,538.00 | 0.63% | 486,000 |
| Feb 12, 2026 | 7,300.00 | 7,520.00 | 7,273.00 | 7,491.00 | 7,491.00 | 3.01% | 542,500 |
| Feb 10, 2026 | 7,262.00 | 7,328.00 | 7,212.00 | 7,272.00 | 7,272.00 | 0.15% | 336,600 |
| Feb 9, 2026 | 7,233.00 | 7,308.00 | 7,099.00 | 7,261.00 | 7,261.00 | 0.88% | 512,500 |
| Feb 6, 2026 | 7,176.00 | 7,198.00 | 7,122.00 | 7,198.00 | 7,198.00 | 0.95% | 352,100 |
| Feb 5, 2026 | 7,231.00 | 7,231.00 | 7,036.00 | 7,130.00 | 7,130.00 | 0.27% | 314,200 |
| Feb 4, 2026 | 7,110.00 | 7,155.00 | 7,063.00 | 7,111.00 | 7,111.00 | -0.70% | 305,000 |
| Feb 3, 2026 | 7,135.00 | 7,290.00 | 7,110.00 | 7,161.00 | 7,161.00 | 0.87% | 552,200 |
| Feb 2, 2026 | 7,030.00 | 7,172.00 | 6,992.00 | 7,099.00 | 7,099.00 | 2.22% | 864,200 |
| Jan 30, 2026 | 6,848.00 | 6,968.00 | 6,823.00 | 6,945.00 | 6,945.00 | 1.64% | 500,400 |
| Jan 29, 2026 | 6,741.00 | 6,844.00 | 6,680.00 | 6,833.00 | 6,833.00 | -1.56% | 1,066,700 |
| Jan 28, 2026 | 6,861.00 | 6,941.00 | 6,771.00 | 6,941.00 | 6,941.00 | 1.36% | 549,700 |
| Jan 27, 2026 | 6,800.00 | 6,863.00 | 6,724.00 | 6,848.00 | 6,848.00 | -1.23% | 556,600 |
| Jan 26, 2026 | 6,760.00 | 6,933.00 | 6,693.00 | 6,933.00 | 6,933.00 | 3.05% | 637,600 |
| Jan 23, 2026 | 6,824.00 | 6,852.00 | 6,715.00 | 6,728.00 | 6,728.00 | -1.61% | 616,600 |
| Jan 22, 2026 | 6,913.00 | 6,990.00 | 6,836.00 | 6,838.00 | 6,838.00 | -1.57% | 693,100 |
| Jan 21, 2026 | 7,007.00 | 7,072.00 | 6,886.00 | 6,947.00 | 6,947.00 | -1.42% | 801,200 |
| Jan 20, 2026 | 6,887.00 | 7,085.00 | 6,766.00 | 7,047.00 | 7,047.00 | 3.30% | 1,131,800 |
| Jan 19, 2026 | 6,633.00 | 6,990.00 | 6,632.00 | 6,822.00 | 6,822.00 | 4.25% | 1,644,200 |
| Jan 16, 2026 | 6,850.00 | 6,851.00 | 6,544.00 | 6,544.00 | 6,544.00 | -5.17% | 1,489,400 |
| Jan 15, 2026 | 7,015.00 | 7,078.00 | 6,901.00 | 6,901.00 | 6,901.00 | -3.14% | 1,176,600 |
| Jan 14, 2026 | 7,052.00 | 7,226.00 | 6,915.00 | 7,125.00 | 7,125.00 | -3.09% | 1,847,100 |
| Jan 13, 2026 | 7,652.00 | 7,670.00 | 7,325.00 | 7,352.00 | 7,352.00 | -3.79% | 1,165,700 |
| Jan 9, 2026 | 7,700.00 | 7,778.00 | 7,601.00 | 7,642.00 | 7,642.00 | -0.55% | 515,900 |
| Jan 8, 2026 | 7,696.00 | 7,720.00 | 7,639.00 | 7,684.00 | 7,684.00 | -0.23% | 268,800 |
| Jan 7, 2026 | 7,693.00 | 7,717.00 | 7,611.00 | 7,702.00 | 7,702.00 | -1.26% | 484,200 |
| Jan 6, 2026 | 7,739.00 | 7,828.00 | 7,721.00 | 7,800.00 | 7,800.00 | 0.87% | 399,500 |
| Jan 5, 2026 | 7,906.00 | 7,944.00 | 7,732.00 | 7,733.00 | 7,733.00 | -2.64% | 707,200 |
| Dec 30, 2025 | 8,036.00 | 8,042.00 | 7,943.00 | 7,943.00 | 7,943.00 | -0.96% | 264,700 |
| Dec 29, 2025 | 8,040.00 | 8,049.00 | 7,950.00 | 8,020.00 | 8,020.00 | -0.10% | 182,600 |
| Dec 26, 2025 | 8,051.00 | 8,079.00 | 8,005.00 | 8,028.00 | 8,028.00 | -0.27% | 194,700 |
| Dec 25, 2025 | 8,065.00 | 8,121.00 | 8,024.00 | 8,050.00 | 8,050.00 | 0.32% | 173,000 |
| Dec 24, 2025 | 8,050.00 | 8,121.00 | 8,023.00 | 8,024.00 | 8,024.00 | -0.84% | 248,500 |
| Dec 23, 2025 | 8,062.00 | 8,121.00 | 8,005.00 | 8,092.00 | 8,092.00 | 1.56% | 296,100 |
| Dec 22, 2025 | 8,060.00 | 8,083.00 | 7,910.00 | 7,968.00 | 7,968.00 | -1.17% | 387,200 |
| Dec 19, 2025 | 8,011.00 | 8,070.00 | 7,970.00 | 8,062.00 | 8,062.00 | 0.65% | 370,800 |
| Dec 18, 2025 | 7,950.00 | 8,050.00 | 7,926.00 | 8,010.00 | 8,010.00 | 1.30% | 306,800 |
| Dec 17, 2025 | 7,916.00 | 7,968.00 | 7,794.00 | 7,907.00 | 7,907.00 | -0.11% | 370,400 |
| Dec 16, 2025 | 7,960.00 | 8,017.00 | 7,865.00 | 7,916.00 | 7,916.00 | -0.55% | 569,700 |
| Dec 15, 2025 | 7,870.00 | 8,040.00 | 7,852.00 | 7,960.00 | 7,960.00 | 4.15% | 649,600 |
| Dec 12, 2025 | 7,539.00 | 7,646.00 | 7,519.00 | 7,643.00 | 7,643.00 | 1.15% | 279,300 |
| Dec 11, 2025 | 7,775.00 | 7,818.00 | 7,510.00 | 7,556.00 | 7,556.00 | -2.88% | 572,100 |
| Dec 10, 2025 | 7,755.00 | 7,872.00 | 7,752.00 | 7,780.00 | 7,780.00 | 0.67% | 569,800 |
| Dec 9, 2025 | 7,622.00 | 7,837.00 | 7,600.00 | 7,728.00 | 7,728.00 | 4.24% | 912,600 |
| Dec 8, 2025 | 7,402.00 | 7,441.00 | 7,345.00 | 7,414.00 | 7,414.00 | - | 303,700 |
| Dec 5, 2025 | 7,497.00 | 7,538.00 | 7,414.00 | 7,414.00 | 7,414.00 | -1.11% | 235,200 |
| Dec 4, 2025 | 7,480.00 | 7,605.00 | 7,424.00 | 7,497.00 | 7,497.00 | -0.13% | 314,600 |
| Dec 3, 2025 | 7,450.00 | 7,660.00 | 7,360.00 | 7,507.00 | 7,507.00 | 0.21% | 437,100 |
| Dec 2, 2025 | 7,459.00 | 7,514.00 | 7,440.00 | 7,491.00 | 7,491.00 | 0.55% | 226,000 |
| Dec 1, 2025 | 7,445.00 | 7,540.00 | 7,411.00 | 7,450.00 | 7,450.00 | -0.25% | 393,300 |
| Nov 28, 2025 | 7,440.00 | 7,520.00 | 7,423.00 | 7,469.00 | 7,469.00 | 0.30% | 296,000 |
| Nov 27, 2025 | 7,502.00 | 7,600.00 | 7,400.00 | 7,447.00 | 7,447.00 | -1.42% | 385,400 |
| Nov 26, 2025 | 7,600.00 | 7,710.00 | 7,506.00 | 7,554.00 | 7,516.50 | -0.62% | 464,800 |
| Nov 25, 2025 | 7,584.00 | 7,639.00 | 7,554.00 | 7,601.00 | 7,563.27 | -0.01% | 352,900 |
| Nov 21, 2025 | 7,504.00 | 7,657.00 | 7,497.00 | 7,602.00 | 7,564.27 | 2.40% | 526,500 |
| Nov 20, 2025 | 7,535.00 | 7,643.00 | 7,424.00 | 7,424.00 | 7,387.15 | -1.67% | 349,900 |
| Nov 19, 2025 | 7,630.00 | 7,653.00 | 7,500.00 | 7,550.00 | 7,512.52 | -1.05% | 400,600 |
| Nov 18, 2025 | 7,479.00 | 7,644.00 | 7,478.00 | 7,630.00 | 7,592.13 | 2.42% | 582,800 |
| Nov 17, 2025 | 7,358.00 | 7,493.00 | 7,311.00 | 7,450.00 | 7,413.02 | 0.80% | 425,000 |
| Nov 14, 2025 | 7,382.00 | 7,496.00 | 7,321.00 | 7,391.00 | 7,354.31 | -0.09% | 255,200 |
| Nov 13, 2025 | 7,434.00 | 7,460.00 | 7,395.00 | 7,398.00 | 7,361.28 | -0.48% | 257,000 |
| Nov 12, 2025 | 7,520.00 | 7,606.00 | 7,407.00 | 7,434.00 | 7,397.10 | -1.61% | 281,300 |
| Nov 11, 2025 | 7,610.00 | 7,621.00 | 7,448.00 | 7,556.00 | 7,518.50 | -0.18% | 447,700 |
| Nov 10, 2025 | 7,372.00 | 7,614.00 | 7,335.00 | 7,570.00 | 7,532.43 | 6.34% | 1,073,100 |
| Nov 7, 2025 | 7,057.00 | 7,159.00 | 7,011.00 | 7,119.00 | 7,083.66 | 2.14% | 690,700 |
| Nov 6, 2025 | 6,923.00 | 7,009.00 | 6,896.00 | 6,970.00 | 6,935.40 | 0.19% | 570,800 |
| Nov 5, 2025 | 7,010.00 | 7,127.00 | 6,951.00 | 6,957.00 | 6,922.47 | -0.24% | 513,400 |
| Nov 4, 2025 | 6,818.00 | 7,000.00 | 6,741.00 | 6,974.00 | 6,939.38 | 1.09% | 504,400 |
| Oct 31, 2025 | 6,845.00 | 6,937.00 | 6,835.00 | 6,899.00 | 6,864.76 | 0.20% | 461,100 |
| Oct 30, 2025 | 6,900.00 | 7,044.00 | 6,883.00 | 6,885.00 | 6,850.83 | -0.22% | 670,600 |
| Oct 29, 2025 | 7,173.00 | 7,214.00 | 6,894.00 | 6,900.00 | 6,865.75 | -4.67% | 980,600 |
| Oct 28, 2025 | 7,367.00 | 7,370.00 | 7,211.00 | 7,238.00 | 7,202.07 | -1.12% | 464,500 |
| Oct 27, 2025 | 7,435.00 | 7,518.00 | 7,320.00 | 7,320.00 | 7,283.67 | -1.81% | 489,800 |
| Oct 24, 2025 | 7,510.00 | 7,550.00 | 7,435.00 | 7,455.00 | 7,418.00 | -1.14% | 392,700 |
| Oct 23, 2025 | 7,411.00 | 7,587.00 | 7,354.00 | 7,541.00 | 7,503.57 | 2.08% | 485,500 |
| Oct 22, 2025 | 7,359.00 | 7,454.00 | 7,332.00 | 7,387.00 | 7,350.33 | 0.38% | 495,500 |
| Oct 21, 2025 | 7,418.00 | 7,446.00 | 7,328.00 | 7,359.00 | 7,322.47 | -1.84% | 800,200 |
| Oct 20, 2025 | 7,542.00 | 7,674.00 | 7,497.00 | 7,497.00 | 7,459.79 | -0.20% | 532,400 |
| Oct 17, 2025 | 7,501.00 | 7,704.00 | 7,437.00 | 7,512.00 | 7,474.71 | -0.77% | 613,100 |
| Oct 16, 2025 | 7,550.00 | 7,674.00 | 7,475.00 | 7,570.00 | 7,532.43 | 0.12% | 776,800 |
| Oct 15, 2025 | 7,634.00 | 7,716.00 | 7,291.00 | 7,561.00 | 7,523.47 | -9.82% | 2,079,400 |
| Oct 14, 2025 | 8,422.00 | 8,514.00 | 8,322.00 | 8,384.00 | 8,342.39 | -1.50% | 588,100 |
| Oct 10, 2025 | 8,347.00 | 8,590.00 | 8,331.00 | 8,512.00 | 8,469.75 | 1.43% | 591,900 |
| Oct 9, 2025 | 8,330.00 | 8,424.00 | 8,302.00 | 8,392.00 | 8,350.35 | -0.10% | 332,600 |
| Oct 8, 2025 | 8,266.00 | 8,456.00 | 8,250.00 | 8,400.00 | 8,358.31 | 0.93% | 369,600 |
| Oct 7, 2025 | 8,311.00 | 8,323.00 | 8,238.00 | 8,323.00 | 8,281.69 | -0.06% | 216,100 |