COSMOS Pharmaceutical Corporation (TYO:3349)
Japan
· Delayed Price · Currency is JPY 6,243.00
+33.00 (0.53%)
Apr 28, 2026, 3:30 PM JST
COSMOS Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,162.00 | 6,246.00 | 6,133.00 | 6,243.00 | 6,243.00 | 0.53% | 339,700 |
| Apr 27, 2026 | 6,066.00 | 6,269.00 | 6,058.00 | 6,210.00 | 6,210.00 | 1.97% | 447,400 |
| Apr 24, 2026 | 6,149.00 | 6,175.00 | 6,087.00 | 6,090.00 | 6,090.00 | -1.79% | 347,600 |
| Apr 23, 2026 | 6,300.00 | 6,341.00 | 6,195.00 | 6,201.00 | 6,201.00 | -2.35% | 502,700 |
| Apr 22, 2026 | 6,339.00 | 6,426.00 | 6,315.00 | 6,350.00 | 6,350.00 | 0.13% | 304,400 |
| Apr 21, 2026 | 6,381.00 | 6,390.00 | 6,334.00 | 6,342.00 | 6,342.00 | 0.19% | 251,100 |
| Apr 20, 2026 | 6,346.00 | 6,470.00 | 6,329.00 | 6,330.00 | 6,330.00 | 0.44% | 416,700 |
| Apr 17, 2026 | 6,344.00 | 6,376.00 | 6,288.00 | 6,302.00 | 6,302.00 | -0.28% | 507,700 |
| Apr 16, 2026 | 6,345.00 | 6,428.00 | 6,292.00 | 6,320.00 | 6,320.00 | -0.41% | 513,700 |
| Apr 15, 2026 | 6,450.00 | 6,454.00 | 6,283.00 | 6,346.00 | 6,346.00 | -1.86% | 779,900 |
| Apr 14, 2026 | 6,643.00 | 6,710.00 | 6,307.00 | 6,466.00 | 6,466.00 | 1.86% | 1,404,800 |
| Apr 13, 2026 | 6,410.00 | 6,420.00 | 6,292.00 | 6,348.00 | 6,348.00 | -1.12% | 613,300 |
| Apr 10, 2026 | 6,622.00 | 6,661.00 | 6,420.00 | 6,420.00 | 6,420.00 | -2.55% | 504,000 |
| Apr 9, 2026 | 6,830.00 | 6,914.00 | 6,588.00 | 6,588.00 | 6,588.00 | -3.51% | 510,800 |
| Apr 8, 2026 | 6,809.00 | 6,932.00 | 6,796.00 | 6,828.00 | 6,828.00 | 0.72% | 410,500 |
| Apr 7, 2026 | 6,721.00 | 6,808.00 | 6,695.00 | 6,779.00 | 6,779.00 | 0.86% | 317,400 |
| Apr 6, 2026 | 6,725.00 | 6,783.00 | 6,718.00 | 6,721.00 | 6,721.00 | 0.96% | 397,600 |
| Apr 3, 2026 | 6,700.00 | 6,755.00 | 6,657.00 | 6,657.00 | 6,657.00 | -1.76% | 367,900 |
| Apr 2, 2026 | 6,657.00 | 6,799.00 | 6,624.00 | 6,776.00 | 6,776.00 | 0.70% | 538,500 |
| Apr 1, 2026 | 6,825.00 | 6,837.00 | 6,725.00 | 6,729.00 | 6,729.00 | -1.59% | 602,300 |
| Mar 31, 2026 | 6,783.00 | 6,922.00 | 6,766.00 | 6,838.00 | 6,838.00 | 2.21% | 527,800 |
| Mar 30, 2026 | 6,596.00 | 6,745.00 | 6,525.00 | 6,690.00 | 6,690.00 | 0.34% | 469,500 |
| Mar 27, 2026 | 6,624.00 | 6,709.00 | 6,615.00 | 6,667.00 | 6,667.00 | 1.51% | 298,200 |
| Mar 26, 2026 | 6,564.00 | 6,604.00 | 6,531.00 | 6,568.00 | 6,568.00 | 0.08% | 216,300 |
| Mar 25, 2026 | 6,586.00 | 6,662.00 | 6,537.00 | 6,563.00 | 6,563.00 | 0.17% | 356,500 |
| Mar 24, 2026 | 6,507.00 | 6,612.00 | 6,505.00 | 6,552.00 | 6,552.00 | 0.29% | 378,600 |
| Mar 23, 2026 | 6,678.00 | 6,698.00 | 6,524.00 | 6,533.00 | 6,533.00 | -1.48% | 339,000 |
| Mar 19, 2026 | 6,774.00 | 6,822.00 | 6,631.00 | 6,631.00 | 6,631.00 | -3.32% | 356,900 |
| Mar 18, 2026 | 6,798.00 | 6,859.00 | 6,731.00 | 6,859.00 | 6,859.00 | 0.56% | 321,400 |
| Mar 17, 2026 | 6,808.00 | 6,886.00 | 6,802.00 | 6,821.00 | 6,821.00 | -0.89% | 345,700 |
| Mar 16, 2026 | 6,975.00 | 7,025.00 | 6,864.00 | 6,882.00 | 6,882.00 | 0.10% | 384,900 |
| Mar 13, 2026 | 6,744.00 | 6,899.00 | 6,732.00 | 6,875.00 | 6,875.00 | 2.63% | 574,800 |
| Mar 12, 2026 | 6,651.00 | 6,701.00 | 6,602.00 | 6,699.00 | 6,699.00 | 0.18% | 355,700 |
| Mar 11, 2026 | 6,830.00 | 6,830.00 | 6,687.00 | 6,687.00 | 6,687.00 | -0.64% | 446,000 |
| Mar 10, 2026 | 6,767.00 | 6,836.00 | 6,654.00 | 6,730.00 | 6,730.00 | -1.69% | 594,500 |
| Mar 9, 2026 | 6,422.00 | 6,860.00 | 6,355.00 | 6,846.00 | 6,846.00 | 5.15% | 853,800 |
| 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 |