Skip to main content
Cosmo Energy Holdings Co., Ltd. (TYO:5021)
Japan flag Japan · Delayed Price · Currency is JPY
3,985.00
+79.00 (2.02%)
Apr 28, 2026, 3:30 PM JST

Cosmo Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,949.003,985.003,895.003,985.003,985.002.02%720,800
Apr 27, 20263,936.003,946.003,831.003,906.003,906.00-0.94%646,500
Apr 24, 20264,023.004,038.003,906.003,943.003,943.00-1.94%693,900
Apr 23, 20263,932.004,021.003,863.004,021.004,021.00-1.13%1,073,800
Apr 22, 20264,229.004,236.004,067.004,067.004,067.00-3.10%691,100
Apr 21, 20264,288.004,288.004,185.004,197.004,197.00-1.64%462,300
Apr 20, 20264,316.004,316.004,228.004,267.004,267.00-2.02%489,800
Apr 17, 20264,398.004,400.004,342.004,355.004,355.00-0.05%446,400
Apr 16, 20264,393.004,406.004,356.004,357.004,357.00-0.39%457,900
Apr 15, 20264,360.004,393.004,330.004,374.004,374.000.39%427,700
Apr 14, 20264,352.004,393.004,303.004,357.004,357.00-0.64%488,500
Apr 13, 20264,461.004,467.004,350.004,385.004,385.00-1.04%445,500
Apr 10, 20264,501.004,548.004,419.004,431.004,431.00-1.69%548,300
Apr 9, 20264,503.004,580.004,477.004,507.004,507.001.30%600,100
Apr 8, 20264,541.004,570.004,445.004,449.004,449.00-1.33%730,300
Apr 7, 20264,511.004,566.004,491.004,509.004,509.001.08%575,700
Apr 6, 20264,520.004,561.004,461.004,461.004,461.00-1.52%305,700
Apr 3, 20264,461.004,530.004,458.004,530.004,530.001.98%318,900
Apr 2, 20264,501.004,579.004,442.004,442.004,442.00-2.27%575,000
Apr 1, 20264,499.004,556.004,478.004,545.004,545.002.55%574,700
Mar 31, 20264,555.004,578.004,432.004,432.004,432.00-2.25%543,600
Mar 30, 20264,400.004,573.004,400.004,534.004,534.00-1.11%912,100
Mar 27, 20264,588.004,622.004,543.004,585.004,495.00-0.39%775,900
Mar 26, 20264,564.004,603.004,494.004,603.004,512.652.43%476,100
Mar 25, 20264,650.004,650.004,494.004,494.004,405.79-0.49%620,200
Mar 24, 20264,522.004,581.004,476.004,516.004,427.354.03%894,800
Mar 23, 20264,401.004,540.004,341.004,341.004,255.79-5.38%954,200
Mar 19, 20264,563.004,674.004,563.004,588.004,497.94-2.13%3,270,300
Mar 18, 20264,600.004,734.004,598.004,688.004,595.983.10%763,800
Mar 17, 20264,458.004,582.004,424.004,547.004,457.752.13%697,400
Mar 16, 20264,518.004,552.004,439.004,452.004,364.61-0.18%642,000
Mar 13, 20264,455.004,508.004,415.004,460.004,372.45-0.20%813,400
Mar 12, 20264,519.004,519.004,405.004,469.004,381.28-2.27%934,400
Mar 11, 20264,540.004,588.004,487.004,573.004,483.242.17%1,096,300
Mar 10, 20264,408.004,552.004,408.004,476.004,388.142.10%1,199,000
Mar 9, 20264,366.004,426.004,258.004,384.004,297.95-2.71%1,752,500
Mar 6, 20264,547.004,574.004,477.004,506.004,417.55-2.09%1,253,200
Mar 5, 20264,525.004,613.004,426.004,602.004,511.674.05%1,210,000
Mar 4, 20264,512.004,513.004,344.004,423.004,336.18-4.92%1,080,700
Mar 3, 20264,810.004,850.004,652.004,652.004,560.68-5.83%1,387,700
Mar 2, 20264,948.005,034.004,890.004,940.004,843.032.55%1,396,900
Feb 27, 20264,730.004,821.004,670.004,817.004,722.453.28%881,400
Feb 26, 20264,732.004,761.004,664.004,664.004,572.45-644,900
Feb 25, 20264,725.004,741.004,619.004,664.004,572.45-1.60%1,044,500
Feb 24, 20264,782.004,790.004,641.004,740.004,646.96-1.11%961,800
Feb 20, 20264,856.004,866.004,782.004,793.004,698.92-1.18%490,800
Feb 19, 20264,777.004,850.004,759.004,850.004,754.801.83%399,300
Feb 18, 20264,710.004,777.004,692.004,763.004,669.511.75%442,200
Feb 17, 20264,681.004,731.004,653.004,681.004,589.121.12%587,900
Feb 16, 20264,604.004,663.004,573.004,629.004,538.141.25%668,100
Feb 13, 20264,628.004,670.004,565.004,572.004,482.26-2.47%784,900
Feb 12, 20264,694.004,776.004,641.004,688.004,595.982.31%856,000
Feb 10, 20264,650.004,682.004,539.004,582.004,492.060.53%887,800
Feb 9, 20264,618.004,731.004,521.004,558.004,468.53-3.39%1,127,900
Feb 6, 20264,702.004,775.004,700.004,718.004,625.39-1.07%627,700
Feb 5, 20264,816.004,847.004,741.004,769.004,675.390.06%482,000
Feb 4, 20264,674.004,789.004,647.004,766.004,672.453.47%408,200
Feb 3, 20264,540.004,628.004,512.004,606.004,515.592.84%465,100
Feb 2, 20264,633.004,673.004,479.004,479.004,391.08-2.93%528,500
Jan 30, 20264,623.004,687.004,557.004,614.004,523.431.34%596,800
Jan 29, 20264,435.004,560.004,355.004,553.004,463.632.96%500,000
Jan 28, 20264,487.004,490.004,421.004,422.004,335.20-2.28%389,000
Jan 27, 20264,450.004,525.004,435.004,525.004,436.180.31%288,700
Jan 26, 20264,513.004,535.004,485.004,511.004,422.45-0.86%376,500
Jan 23, 20264,562.004,596.004,541.004,550.004,460.690.20%281,900
Jan 22, 20264,510.004,588.004,502.004,541.004,451.861.57%305,600
Jan 21, 20264,402.004,479.004,402.004,471.004,383.240.49%266,900
Jan 20, 20264,499.004,500.004,427.004,449.004,361.67-0.80%289,500
Jan 19, 20264,480.004,501.004,435.004,485.004,396.96-0.44%225,100
Jan 16, 20264,547.004,565.004,487.004,505.004,416.57-0.97%328,700
Jan 15, 20264,528.004,596.004,510.004,549.004,459.710.42%410,300
Jan 14, 20264,482.004,530.004,455.004,530.004,441.082.67%503,500
Jan 13, 20264,411.004,418.004,359.004,412.004,325.401.64%564,900
Jan 9, 20264,308.004,350.004,291.004,341.004,255.791.71%311,800
Jan 8, 20264,295.004,313.004,259.004,268.004,184.22-0.70%435,800
Jan 7, 20264,365.004,381.004,276.004,298.004,213.63-2.14%467,200
Jan 6, 20264,327.004,430.004,277.004,392.004,305.793.88%645,300
Jan 5, 20264,275.004,278.004,205.004,228.004,145.011.27%433,100
Dec 30, 20254,168.004,233.004,145.004,175.004,093.050.24%319,300
Dec 29, 20254,185.004,189.004,130.004,165.004,083.24-0.12%266,400
Dec 26, 20254,220.004,228.004,161.004,170.004,088.15-0.88%212,700
Dec 25, 20254,230.004,230.004,174.004,207.004,124.420.29%147,000
Dec 24, 20254,213.004,215.004,180.004,195.004,112.66-0.05%202,500
Dec 23, 20254,187.004,222.004,176.004,197.004,114.62-0.52%247,500
Dec 22, 20254,202.004,237.004,177.004,219.004,136.181.93%446,200
Dec 19, 20254,170.004,207.004,139.004,139.004,057.75-0.34%708,600
Dec 18, 20254,195.004,195.004,123.004,153.004,071.480.29%304,900
Dec 17, 20254,199.004,199.004,086.004,141.004,059.72-1.38%413,000
Dec 16, 20254,208.004,235.004,172.004,199.004,116.58-1.01%481,800
Dec 15, 20254,154.004,248.004,125.004,242.004,158.733.09%623,100
Dec 12, 20254,103.004,125.004,079.004,115.004,034.230.41%530,000
Dec 11, 20254,210.004,210.004,090.004,098.004,017.56-1.87%305,600
Dec 10, 20254,150.004,210.004,150.004,176.004,094.031.02%425,900
Dec 9, 20254,081.004,151.004,073.004,134.004,052.850.68%376,100
Dec 8, 20254,116.004,127.004,058.004,106.004,025.400.71%301,800
Dec 5, 20254,100.004,121.004,060.004,077.003,996.97-0.32%366,000
Dec 4, 20254,054.004,107.004,033.004,090.004,009.721.54%341,700
Dec 3, 20254,051.004,063.004,000.004,028.003,948.93-0.10%334,800
Dec 2, 20254,100.004,121.004,019.004,032.003,952.85-1.10%394,200
Dec 1, 20254,080.004,103.004,014.004,077.003,996.970.54%521,200