Cosel Co., Ltd. (TYO:6905)
Japan
· Delayed Price · Currency is JPY 1,249.00
-62.00 (-4.73%)
At close: Mar 9, 2026
Cosel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,254.00 | 1,261.00 | 1,214.00 | 1,249.00 | 1,249.00 | -4.73% | 217,000 |
| Mar 6, 2026 | 1,305.00 | 1,317.00 | 1,278.00 | 1,311.00 | 1,311.00 | - | 138,500 |
| Mar 5, 2026 | 1,309.00 | 1,330.00 | 1,292.00 | 1,311.00 | 1,311.00 | 4.55% | 175,700 |
| Mar 4, 2026 | 1,291.00 | 1,312.00 | 1,237.00 | 1,254.00 | 1,254.00 | -5.93% | 229,000 |
| Mar 3, 2026 | 1,368.00 | 1,377.00 | 1,325.00 | 1,333.00 | 1,333.00 | -2.49% | 160,700 |
| Mar 2, 2026 | 1,350.00 | 1,382.00 | 1,338.00 | 1,367.00 | 1,367.00 | -0.07% | 221,700 |
| Feb 27, 2026 | 1,334.00 | 1,368.00 | 1,321.00 | 1,368.00 | 1,368.00 | 1.79% | 151,400 |
| Feb 26, 2026 | 1,366.00 | 1,370.00 | 1,332.00 | 1,344.00 | 1,344.00 | -1.32% | 249,900 |
| Feb 25, 2026 | 1,312.00 | 1,382.00 | 1,310.00 | 1,362.00 | 1,362.00 | 3.81% | 452,500 |
| Feb 24, 2026 | 1,266.00 | 1,315.00 | 1,266.00 | 1,312.00 | 1,312.00 | 3.63% | 217,900 |
| Feb 20, 2026 | 1,257.00 | 1,278.00 | 1,253.00 | 1,266.00 | 1,266.00 | -0.16% | 254,400 |
| Feb 19, 2026 | 1,282.00 | 1,349.00 | 1,265.00 | 1,268.00 | 1,268.00 | 5.75% | 737,200 |
| Feb 18, 2026 | 1,198.00 | 1,203.00 | 1,188.00 | 1,199.00 | 1,199.00 | 0.76% | 90,600 |
| Feb 17, 2026 | 1,181.00 | 1,190.00 | 1,169.00 | 1,190.00 | 1,190.00 | 1.45% | 93,400 |
| Feb 16, 2026 | 1,184.00 | 1,188.00 | 1,170.00 | 1,173.00 | 1,173.00 | -0.68% | 142,400 |
| Feb 13, 2026 | 1,204.00 | 1,204.00 | 1,178.00 | 1,181.00 | 1,181.00 | -1.91% | 141,100 |
| Feb 12, 2026 | 1,200.00 | 1,210.00 | 1,187.00 | 1,204.00 | 1,204.00 | 2.73% | 203,700 |
| Feb 10, 2026 | 1,170.00 | 1,185.00 | 1,169.00 | 1,172.00 | 1,172.00 | 0.26% | 143,600 |
| Feb 9, 2026 | 1,175.00 | 1,182.00 | 1,162.00 | 1,169.00 | 1,169.00 | 0.78% | 99,800 |
| Feb 6, 2026 | 1,165.00 | 1,165.00 | 1,153.00 | 1,160.00 | 1,160.00 | -0.94% | 69,500 |
| Feb 5, 2026 | 1,190.00 | 1,190.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.51% | 94,400 |
| Feb 4, 2026 | 1,169.00 | 1,185.00 | 1,168.00 | 1,177.00 | 1,177.00 | 0.43% | 113,700 |
| Feb 3, 2026 | 1,159.00 | 1,172.00 | 1,156.00 | 1,172.00 | 1,172.00 | 1.82% | 103,500 |
| Feb 2, 2026 | 1,175.00 | 1,185.00 | 1,145.00 | 1,151.00 | 1,151.00 | -1.03% | 125,200 |
| Jan 30, 2026 | 1,134.00 | 1,167.00 | 1,134.00 | 1,163.00 | 1,163.00 | 2.56% | 132,700 |
| Jan 29, 2026 | 1,140.00 | 1,144.00 | 1,118.00 | 1,134.00 | 1,134.00 | -1.22% | 138,400 |
| Jan 28, 2026 | 1,145.00 | 1,157.00 | 1,142.00 | 1,148.00 | 1,148.00 | -0.26% | 108,500 |
| Jan 27, 2026 | 1,148.00 | 1,160.00 | 1,143.00 | 1,151.00 | 1,151.00 | 0.26% | 73,300 |
| Jan 26, 2026 | 1,165.00 | 1,167.00 | 1,147.00 | 1,148.00 | 1,148.00 | -3.69% | 205,000 |
| Jan 23, 2026 | 1,197.00 | 1,202.00 | 1,187.00 | 1,192.00 | 1,192.00 | -0.42% | 160,000 |
| Jan 22, 2026 | 1,189.00 | 1,204.00 | 1,182.00 | 1,197.00 | 1,197.00 | 1.53% | 136,400 |
| Jan 21, 2026 | 1,180.00 | 1,186.00 | 1,173.00 | 1,179.00 | 1,179.00 | -0.76% | 116,100 |
| Jan 20, 2026 | 1,191.00 | 1,201.00 | 1,183.00 | 1,188.00 | 1,188.00 | 0.25% | 137,000 |
| Jan 19, 2026 | 1,188.00 | 1,193.00 | 1,175.00 | 1,185.00 | 1,185.00 | -2.07% | 162,100 |
| Jan 16, 2026 | 1,180.00 | 1,210.00 | 1,179.00 | 1,210.00 | 1,210.00 | 2.63% | 197,100 |
| Jan 15, 2026 | 1,156.00 | 1,179.00 | 1,155.00 | 1,179.00 | 1,179.00 | 2.52% | 167,700 |
| Jan 14, 2026 | 1,120.00 | 1,156.00 | 1,120.00 | 1,150.00 | 1,150.00 | 3.32% | 253,000 |
| Jan 13, 2026 | 1,095.00 | 1,115.00 | 1,085.00 | 1,113.00 | 1,113.00 | 2.77% | 194,100 |
| Jan 9, 2026 | 1,090.00 | 1,092.00 | 1,077.00 | 1,083.00 | 1,083.00 | - | 149,500 |
| Jan 8, 2026 | 1,091.00 | 1,095.00 | 1,079.00 | 1,083.00 | 1,083.00 | -0.64% | 117,700 |
| Jan 7, 2026 | 1,071.00 | 1,091.00 | 1,069.00 | 1,090.00 | 1,090.00 | 2.25% | 188,000 |
| Jan 6, 2026 | 1,071.00 | 1,077.00 | 1,064.00 | 1,066.00 | 1,066.00 | -0.37% | 165,700 |
| Jan 5, 2026 | 1,091.00 | 1,096.00 | 1,067.00 | 1,070.00 | 1,070.00 | -1.74% | 303,000 |
| Dec 30, 2025 | 1,106.00 | 1,106.00 | 1,087.00 | 1,089.00 | 1,089.00 | -1.89% | 121,500 |
| Dec 29, 2025 | 1,086.00 | 1,113.00 | 1,086.00 | 1,110.00 | 1,110.00 | 3.64% | 205,700 |
| Dec 26, 2025 | 1,069.00 | 1,075.00 | 1,066.00 | 1,071.00 | 1,071.00 | 0.09% | 346,100 |
| Dec 25, 2025 | 1,071.00 | 1,078.00 | 1,067.00 | 1,070.00 | 1,070.00 | -0.93% | 275,600 |
| Dec 24, 2025 | 1,085.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,080.00 | -1.64% | 380,900 |
| Dec 23, 2025 | 1,108.00 | 1,117.00 | 1,093.00 | 1,098.00 | 1,098.00 | -0.90% | 215,000 |
| Dec 22, 2025 | 1,100.00 | 1,111.00 | 1,093.00 | 1,108.00 | 1,108.00 | 0.73% | 296,100 |
| Dec 19, 2025 | 1,155.00 | 1,156.00 | 1,090.00 | 1,100.00 | 1,100.00 | -4.60% | 469,300 |
| Dec 18, 2025 | 1,150.00 | 1,157.00 | 1,145.00 | 1,153.00 | 1,153.00 | 0.26% | 121,900 |
| Dec 17, 2025 | 1,180.00 | 1,187.00 | 1,145.00 | 1,150.00 | 1,150.00 | -2.87% | 127,000 |
| Dec 16, 2025 | 1,189.00 | 1,193.00 | 1,180.00 | 1,184.00 | 1,184.00 | 0.08% | 97,100 |
| Dec 15, 2025 | 1,190.00 | 1,191.00 | 1,174.00 | 1,183.00 | 1,183.00 | -0.59% | 63,400 |
| Dec 12, 2025 | 1,187.00 | 1,201.00 | 1,183.00 | 1,190.00 | 1,190.00 | 1.28% | 101,300 |
| Dec 11, 2025 | 1,199.00 | 1,202.00 | 1,169.00 | 1,175.00 | 1,175.00 | -0.76% | 162,800 |
| Dec 10, 2025 | 1,175.00 | 1,189.00 | 1,175.00 | 1,184.00 | 1,184.00 | 1.11% | 96,900 |
| Dec 9, 2025 | 1,174.00 | 1,177.00 | 1,160.00 | 1,171.00 | 1,171.00 | -0.68% | 109,000 |
| Dec 8, 2025 | 1,184.00 | 1,190.00 | 1,173.00 | 1,179.00 | 1,179.00 | 0.43% | 75,600 |
| Dec 5, 2025 | 1,160.00 | 1,183.00 | 1,159.00 | 1,174.00 | 1,174.00 | 0.51% | 88,300 |
| Dec 4, 2025 | 1,150.00 | 1,171.00 | 1,148.00 | 1,168.00 | 1,168.00 | 0.69% | 73,900 |
| Dec 3, 2025 | 1,167.00 | 1,174.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.60% | 40,200 |
| Dec 2, 2025 | 1,178.00 | 1,181.00 | 1,165.00 | 1,167.00 | 1,167.00 | -0.93% | 80,700 |
| Dec 1, 2025 | 1,190.00 | 1,195.00 | 1,178.00 | 1,178.00 | 1,178.00 | -0.17% | 87,200 |
| Nov 28, 2025 | 1,172.00 | 1,183.00 | 1,172.00 | 1,180.00 | 1,180.00 | 0.68% | 76,700 |
| Nov 27, 2025 | 1,176.00 | 1,178.00 | 1,165.00 | 1,172.00 | 1,172.00 | -0.51% | 129,800 |
| Nov 26, 2025 | 1,182.00 | 1,182.00 | 1,172.00 | 1,178.00 | 1,178.00 | 1.12% | 126,600 |
| Nov 25, 2025 | 1,167.00 | 1,175.00 | 1,161.00 | 1,165.00 | 1,165.00 | 0.09% | 87,600 |
| Nov 21, 2025 | 1,157.00 | 1,166.00 | 1,153.00 | 1,164.00 | 1,164.00 | -0.43% | 91,600 |
| Nov 20, 2025 | 1,165.00 | 1,172.00 | 1,150.00 | 1,169.00 | 1,169.00 | 2.90% | 130,700 |
| Nov 19, 2025 | 1,140.00 | 1,164.00 | 1,134.00 | 1,136.00 | 1,136.00 | -3.24% | 207,800 |
| Nov 18, 2025 | 1,181.00 | 1,196.00 | 1,173.00 | 1,174.00 | 1,147.02 | -0.93% | 301,900 |
| Nov 17, 2025 | 1,194.00 | 1,202.00 | 1,181.00 | 1,185.00 | 1,157.77 | -0.75% | 142,300 |
| Nov 14, 2025 | 1,214.00 | 1,216.00 | 1,192.00 | 1,194.00 | 1,166.56 | -2.21% | 164,800 |
| Nov 13, 2025 | 1,230.00 | 1,232.00 | 1,218.00 | 1,221.00 | 1,192.94 | 0.16% | 51,000 |
| Nov 12, 2025 | 1,214.00 | 1,226.00 | 1,209.00 | 1,219.00 | 1,190.99 | 0.33% | 60,400 |
| Nov 11, 2025 | 1,220.00 | 1,220.00 | 1,205.00 | 1,215.00 | 1,187.08 | 0.83% | 57,000 |
| Nov 10, 2025 | 1,209.00 | 1,217.00 | 1,204.00 | 1,205.00 | 1,177.31 | -0.25% | 58,600 |
| Nov 7, 2025 | 1,204.00 | 1,210.00 | 1,198.00 | 1,208.00 | 1,180.24 | -0.41% | 62,300 |
| Nov 6, 2025 | 1,205.00 | 1,223.00 | 1,199.00 | 1,213.00 | 1,185.13 | 0.92% | 72,900 |
| Nov 5, 2025 | 1,230.00 | 1,231.00 | 1,186.00 | 1,202.00 | 1,174.38 | -2.51% | 137,600 |
| Nov 4, 2025 | 1,231.00 | 1,253.00 | 1,229.00 | 1,233.00 | 1,204.67 | 0.24% | 110,000 |
| Oct 31, 2025 | 1,221.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,201.74 | 0.74% | 91,900 |
| Oct 30, 2025 | 1,219.00 | 1,227.00 | 1,214.00 | 1,221.00 | 1,192.94 | 1.08% | 89,100 |
| Oct 29, 2025 | 1,234.00 | 1,235.00 | 1,208.00 | 1,208.00 | 1,180.24 | -2.34% | 88,800 |
| Oct 28, 2025 | 1,258.00 | 1,258.00 | 1,230.00 | 1,237.00 | 1,208.58 | -2.68% | 106,300 |
| Oct 27, 2025 | 1,255.00 | 1,271.00 | 1,249.00 | 1,271.00 | 1,241.79 | 2.25% | 101,000 |
| Oct 24, 2025 | 1,239.00 | 1,252.00 | 1,238.00 | 1,243.00 | 1,214.44 | 0.32% | 73,100 |
| Oct 23, 2025 | 1,223.00 | 1,243.00 | 1,213.00 | 1,239.00 | 1,210.53 | 1.98% | 109,000 |
| Oct 22, 2025 | 1,228.00 | 1,239.00 | 1,215.00 | 1,215.00 | 1,187.08 | -1.06% | 282,000 |
| Oct 21, 2025 | 1,228.00 | 1,235.00 | 1,222.00 | 1,228.00 | 1,199.78 | 0.66% | 97,300 |
| Oct 20, 2025 | 1,215.00 | 1,228.00 | 1,213.00 | 1,220.00 | 1,191.97 | 0.91% | 60,000 |
| Oct 17, 2025 | 1,204.00 | 1,211.00 | 1,201.00 | 1,209.00 | 1,181.22 | -0.08% | 58,600 |
| Oct 16, 2025 | 1,214.00 | 1,217.00 | 1,204.00 | 1,210.00 | 1,182.20 | 0.08% | 61,700 |
| Oct 15, 2025 | 1,198.00 | 1,212.00 | 1,196.00 | 1,209.00 | 1,181.22 | 2.11% | 75,500 |
| Oct 14, 2025 | 1,202.00 | 1,216.00 | 1,175.00 | 1,184.00 | 1,156.79 | -2.31% | 138,200 |
| Oct 10, 2025 | 1,249.00 | 1,249.00 | 1,208.00 | 1,212.00 | 1,184.15 | -3.73% | 170,400 |
| Oct 9, 2025 | 1,231.00 | 1,259.00 | 1,228.00 | 1,259.00 | 1,230.07 | 3.37% | 126,400 |
| Oct 8, 2025 | 1,222.00 | 1,228.00 | 1,213.00 | 1,218.00 | 1,190.01 | 0.16% | 64,700 |