Skip to main content
Cosmo Energy Holdings Co., Ltd. (TYO:5021)
Japan flag Japan · Delayed Price · Currency is JPY
4,817.00
+153.00 (3.28%)
At close: Feb 27, 2026

Cosmo Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20264,730.004,821.004,670.004,817.004,817.003.28%881,400
Feb 26, 20264,732.004,761.004,664.004,664.004,664.00-644,900
Feb 25, 20264,725.004,741.004,619.004,664.004,664.00-1.60%1,044,500
Feb 24, 20264,782.004,790.004,641.004,740.004,740.00-1.11%961,800
Feb 20, 20264,856.004,866.004,782.004,793.004,793.00-1.18%490,800
Feb 19, 20264,777.004,850.004,759.004,850.004,850.001.83%399,300
Feb 18, 20264,710.004,777.004,692.004,763.004,763.001.75%442,200
Feb 17, 20264,681.004,731.004,653.004,681.004,681.001.12%587,900
Feb 16, 20264,604.004,663.004,573.004,629.004,629.001.25%668,100
Feb 13, 20264,628.004,670.004,565.004,572.004,572.00-2.47%784,900
Feb 12, 20264,694.004,776.004,641.004,688.004,688.002.31%856,000
Feb 10, 20264,650.004,682.004,539.004,582.004,582.000.53%887,800
Feb 9, 20264,618.004,731.004,521.004,558.004,558.00-3.39%1,127,900
Feb 6, 20264,702.004,775.004,700.004,718.004,718.00-1.07%627,700
Feb 5, 20264,816.004,847.004,741.004,769.004,769.000.06%482,000
Feb 4, 20264,674.004,789.004,647.004,766.004,766.003.47%408,200
Feb 3, 20264,540.004,628.004,512.004,606.004,606.002.84%465,100
Feb 2, 20264,633.004,673.004,479.004,479.004,479.00-2.93%528,500
Jan 30, 20264,623.004,687.004,557.004,614.004,614.001.34%596,800
Jan 29, 20264,435.004,560.004,355.004,553.004,553.002.96%500,000
Jan 28, 20264,487.004,490.004,421.004,422.004,422.00-2.28%389,000
Jan 27, 20264,450.004,525.004,435.004,525.004,525.000.31%288,700
Jan 26, 20264,513.004,535.004,485.004,511.004,511.00-0.86%376,500
Jan 23, 20264,562.004,596.004,541.004,550.004,550.000.20%281,900
Jan 22, 20264,510.004,588.004,502.004,541.004,541.001.57%305,600
Jan 21, 20264,402.004,479.004,402.004,471.004,471.000.49%266,900
Jan 20, 20264,499.004,500.004,427.004,449.004,449.00-0.80%289,500
Jan 19, 20264,480.004,501.004,435.004,485.004,485.00-0.44%225,100
Jan 16, 20264,547.004,565.004,487.004,505.004,505.00-0.97%328,700
Jan 15, 20264,528.004,596.004,510.004,549.004,549.000.42%410,300
Jan 14, 20264,482.004,530.004,455.004,530.004,530.002.67%503,500
Jan 13, 20264,411.004,418.004,359.004,412.004,412.001.64%564,900
Jan 9, 20264,308.004,350.004,291.004,341.004,341.001.71%311,800
Jan 8, 20264,295.004,313.004,259.004,268.004,268.00-0.70%435,800
Jan 7, 20264,365.004,381.004,276.004,298.004,298.00-2.14%467,200
Jan 6, 20264,327.004,430.004,277.004,392.004,392.003.88%645,300
Jan 5, 20264,275.004,278.004,205.004,228.004,228.001.27%433,100
Dec 30, 20254,168.004,233.004,145.004,175.004,175.000.24%319,300
Dec 29, 20254,185.004,189.004,130.004,165.004,165.00-0.12%266,400
Dec 26, 20254,220.004,228.004,161.004,170.004,170.00-0.88%212,700
Dec 25, 20254,230.004,230.004,174.004,207.004,207.000.29%147,000
Dec 24, 20254,213.004,215.004,180.004,195.004,195.00-0.05%202,500
Dec 23, 20254,187.004,222.004,176.004,197.004,197.00-0.52%247,500
Dec 22, 20254,202.004,237.004,177.004,219.004,219.001.93%446,200
Dec 19, 20254,170.004,207.004,139.004,139.004,139.00-0.34%708,600
Dec 18, 20254,195.004,195.004,123.004,153.004,153.000.29%304,900
Dec 17, 20254,199.004,199.004,086.004,141.004,141.00-1.38%413,000
Dec 16, 20254,208.004,235.004,172.004,199.004,199.00-1.01%481,800
Dec 15, 20254,154.004,248.004,125.004,242.004,242.003.09%623,100
Dec 12, 20254,103.004,125.004,079.004,115.004,115.000.41%530,000
Dec 11, 20254,210.004,210.004,090.004,098.004,098.00-1.87%305,600
Dec 10, 20254,150.004,210.004,150.004,176.004,176.001.02%425,900
Dec 9, 20254,081.004,151.004,073.004,134.004,134.000.68%376,100
Dec 8, 20254,116.004,127.004,058.004,106.004,106.000.71%301,800
Dec 5, 20254,100.004,121.004,060.004,077.004,077.00-0.32%366,000
Dec 4, 20254,054.004,107.004,033.004,090.004,090.001.54%341,700
Dec 3, 20254,051.004,063.004,000.004,028.004,028.00-0.10%334,800
Dec 2, 20254,100.004,121.004,019.004,032.004,032.00-1.10%394,200
Dec 1, 20254,080.004,103.004,014.004,077.004,077.000.54%521,200
Nov 28, 20254,030.004,077.004,012.004,055.004,055.000.72%1,079,000
Nov 27, 20254,052.004,089.004,026.004,026.004,026.00-0.64%358,000
Nov 26, 20254,015.004,052.004,001.004,052.004,052.001.73%554,300
Nov 25, 20254,010.004,017.003,956.003,983.003,983.00-0.20%478,600
Nov 21, 20253,948.004,010.003,920.003,991.003,991.000.03%684,100
Nov 20, 20253,983.004,018.003,947.003,990.003,990.001.60%733,500
Nov 19, 20253,885.003,938.003,842.003,927.003,927.000.74%666,600
Nov 18, 20253,897.003,945.003,879.003,898.003,898.00-1.24%705,000
Nov 17, 20253,900.003,947.003,841.003,947.003,947.001.67%909,200
Nov 14, 20253,778.003,883.003,753.003,882.003,882.003.30%1,103,300
Nov 13, 20253,745.003,773.003,720.003,758.003,758.00-0.97%700,800
Nov 12, 20253,681.003,795.003,632.003,795.003,795.005.98%1,151,400
Nov 11, 20253,640.003,640.003,542.003,581.003,581.00-0.67%566,700
Nov 10, 20253,547.003,618.003,539.003,605.003,605.002.77%515,800
Nov 7, 20253,490.003,519.003,482.003,508.003,508.000.46%299,200
Nov 6, 20253,492.003,533.003,468.003,492.003,492.00-0.29%484,800
Nov 5, 20253,499.003,519.003,404.003,502.003,502.00-1.49%546,000
Nov 4, 20253,520.003,590.003,516.003,555.003,555.001.05%371,200
Oct 31, 20253,548.003,559.003,504.003,518.003,518.00-0.17%422,900
Oct 30, 20253,489.003,543.003,477.003,524.003,524.001.38%1,555,600
Oct 29, 20253,516.003,540.003,471.003,476.003,476.00-1.45%449,200
Oct 28, 20253,623.003,626.003,527.003,527.003,527.00-2.57%551,200
Oct 27, 20253,627.003,628.003,593.003,620.003,620.000.08%619,300
Oct 24, 20253,628.003,650.003,591.003,617.003,617.00-1.15%554,000
Oct 23, 20253,595.003,668.003,582.003,659.003,659.002.18%698,100
Oct 22, 20253,480.003,588.003,478.003,581.003,581.002.64%734,400
Oct 21, 20253,520.003,536.003,489.003,489.003,489.00-0.34%570,100
Oct 20, 20253,484.003,508.003,457.003,501.003,501.001.66%433,900
Oct 17, 20253,473.003,501.003,444.003,444.003,444.00-1.12%490,900
Oct 16, 20253,507.003,529.003,468.003,483.003,483.00-0.68%426,100
Oct 15, 20253,454.003,507.003,440.003,507.003,507.002.16%379,900
Oct 14, 20253,462.003,520.003,410.003,433.003,433.00-1.52%610,400
Oct 10, 20253,630.003,630.003,486.003,486.003,486.00-4.91%615,500
Oct 9, 20253,550.003,671.003,545.003,666.003,666.002.40%624,700
Oct 8, 20253,558.003,598.003,556.003,580.003,580.001.33%440,600
Oct 7, 20253,552.003,587.003,530.003,533.003,533.00-0.08%373,500
Oct 6, 20253,567.003,567.003,503.003,536.003,536.002.43%483,800
Oct 3, 20253,451.003,498.003,439.003,452.003,452.00-1.32%556,200
Oct 2, 20253,468.003,513.003,465.003,498.003,498.000.34%527,300
Oct 1, 20253,511.003,538.003,466.003,486.003,486.00-2.65%722,500
Sep 30, 20253,585.003,601.003,500.003,581.003,581.000.73%968,500