Skip to main content
IwaiCosmo Holdings, Inc. (TYO:8707)
Japan flag Japan · Delayed Price · Currency is JPY
3,535.00
-130.00 (-3.55%)
At close: Mar 9, 2026

IwaiCosmo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,590.003,665.003,575.003,665.003,665.000.14%84,900
Mar 5, 20263,635.003,705.003,615.003,660.003,660.006.55%158,200
Mar 4, 20263,560.003,595.003,380.003,435.003,435.00-6.91%234,400
Mar 3, 20263,820.003,840.003,690.003,690.003,690.00-3.53%93,400
Mar 2, 20263,820.003,850.003,770.003,825.003,825.00-3.04%175,100
Feb 27, 20263,840.003,960.003,820.003,945.003,945.003.68%93,900
Feb 26, 20263,800.003,820.003,780.003,805.003,805.000.93%90,700
Feb 25, 20263,775.003,820.003,740.003,770.003,770.000.67%172,900
Feb 24, 20263,935.003,945.003,745.003,745.003,745.00-5.07%304,700
Feb 20, 20263,915.003,965.003,900.003,945.003,945.00-0.13%151,200
Feb 19, 20263,930.003,950.003,890.003,950.003,950.001.67%87,500
Feb 18, 20263,920.003,935.003,870.003,885.003,885.000.39%87,800
Feb 17, 20263,870.003,920.003,850.003,870.003,870.000.39%79,300
Feb 16, 20263,895.003,895.003,830.003,855.003,855.000.13%102,900
Feb 13, 20263,845.003,895.003,820.003,850.003,850.00-0.90%64,800
Feb 12, 20263,830.003,895.003,810.003,885.003,885.001.30%64,900
Feb 10, 20263,800.003,860.003,800.003,835.003,835.001.32%71,500
Feb 9, 20263,790.003,800.003,715.003,785.003,785.004.56%172,900
Feb 6, 20263,600.003,620.003,575.003,620.003,620.00-68,200
Feb 5, 20263,675.003,690.003,595.003,620.003,620.00-0.14%116,600
Feb 4, 20263,575.003,640.003,545.003,625.003,625.001.40%85,800
Feb 3, 20263,495.003,585.003,495.003,575.003,575.004.99%123,700
Feb 2, 20263,515.003,515.003,405.003,405.003,405.00-2.01%149,000
Jan 30, 20263,545.003,545.003,450.003,475.003,475.00-1.00%115,700
Jan 29, 20263,490.003,535.003,450.003,510.003,510.000.57%93,300
Jan 28, 20263,510.003,515.003,460.003,490.003,490.00-1.69%89,100
Jan 27, 20263,515.003,560.003,485.003,550.003,550.000.14%77,000
Jan 26, 20263,560.003,560.003,505.003,545.003,545.00-1.80%94,800
Jan 23, 20263,630.003,680.003,600.003,610.003,610.00-135,600
Jan 22, 20263,550.003,635.003,530.003,610.003,610.003.44%84,200
Jan 21, 20263,500.003,530.003,470.003,490.003,490.00-1.97%89,300
Jan 20, 20263,595.003,595.003,555.003,560.003,560.00-0.97%61,100
Jan 19, 20263,660.003,665.003,580.003,595.003,595.00-1.78%93,100
Jan 16, 20263,650.003,660.003,610.003,660.003,660.000.97%46,100
Jan 15, 20263,625.003,670.003,620.003,625.003,625.00-98,800
Jan 14, 20263,590.003,625.003,580.003,625.003,625.000.97%89,200
Jan 13, 20263,600.003,610.003,550.003,590.003,590.003.01%101,800
Jan 9, 20263,495.003,520.003,485.003,485.003,485.000.58%63,200
Jan 8, 20263,480.003,505.003,465.003,465.003,465.00-1.00%73,600
Jan 7, 20263,440.003,525.003,430.003,500.003,500.000.86%68,300
Jan 6, 20263,400.003,495.003,395.003,470.003,470.002.81%92,400
Jan 5, 20263,300.003,385.003,300.003,375.003,375.003.21%104,300
Dec 30, 20253,300.003,310.003,270.003,270.003,270.00-0.61%44,500
Dec 29, 20253,260.003,305.003,245.003,290.003,290.000.92%51,000
Dec 26, 20253,220.003,270.003,215.003,260.003,260.001.72%56,000
Dec 25, 20253,235.003,235.003,200.003,205.003,205.00-0.16%27,000
Dec 24, 20253,220.003,240.003,210.003,210.003,210.00-0.31%30,400
Dec 23, 20253,170.003,220.003,165.003,220.003,220.001.58%57,800
Dec 22, 20253,180.003,190.003,155.003,170.003,170.000.96%56,600
Dec 19, 20253,135.003,160.003,130.003,140.003,140.000.32%35,200
Dec 18, 20253,110.003,150.003,110.003,130.003,130.00-46,700
Dec 17, 20253,160.003,160.003,100.003,130.003,130.00-0.79%57,600
Dec 16, 20253,190.003,190.003,145.003,155.003,155.00-1.41%47,000
Dec 15, 20253,160.003,200.003,135.003,200.003,200.001.27%44,900
Dec 12, 20253,170.003,170.003,130.003,160.003,160.001.28%66,400
Dec 11, 20253,165.003,170.003,120.003,120.003,120.00-1.42%37,800
Dec 10, 20253,130.003,175.003,115.003,165.003,165.001.77%64,000
Dec 9, 20253,095.003,120.003,090.003,110.003,110.000.65%35,800
Dec 8, 20253,105.003,115.003,085.003,090.003,090.000.65%42,300
Dec 5, 20253,165.003,170.003,050.003,070.003,070.00-3.76%135,800
Dec 4, 20253,115.003,190.003,110.003,190.003,190.002.24%69,200
Dec 3, 20253,130.003,155.003,115.003,120.003,120.00-0.79%50,100
Dec 2, 20253,135.003,170.003,115.003,145.003,145.000.48%51,500
Dec 1, 20253,150.003,150.003,110.003,130.003,130.00-0.32%51,400
Nov 28, 20253,125.003,150.003,115.003,140.003,140.000.64%54,500
Nov 27, 20253,110.003,145.003,105.003,120.003,120.001.46%67,200
Nov 26, 20253,010.003,080.002,997.003,075.003,075.002.88%105,100
Nov 25, 20253,020.003,055.002,958.002,989.002,989.00-0.53%118,800
Nov 21, 20252,955.003,015.002,955.003,005.003,005.000.17%98,000
Nov 20, 20252,951.003,020.002,932.003,000.003,000.003.52%119,900
Nov 19, 20252,871.002,918.002,828.002,898.002,898.000.98%80,700
Nov 18, 20252,948.002,948.002,869.002,870.002,870.00-3.40%87,000
Nov 17, 20252,950.002,994.002,930.002,971.002,971.001.12%99,500
Nov 14, 20252,897.002,938.002,881.002,938.002,938.000.41%67,000
Nov 13, 20252,934.002,948.002,917.002,926.002,926.000.34%70,500
Nov 12, 20252,843.002,923.002,836.002,916.002,916.002.57%135,800
Nov 11, 20252,837.002,843.002,812.002,843.002,843.000.89%55,800
Nov 10, 20252,790.002,819.002,777.002,818.002,818.001.88%82,600
Nov 7, 20252,760.002,775.002,748.002,766.002,766.00-0.50%72,100
Nov 6, 20252,785.002,803.002,770.002,780.002,780.001.02%60,700
Nov 5, 20252,826.002,855.002,736.002,752.002,752.00-3.91%168,000
Nov 4, 20252,820.002,884.002,815.002,864.002,864.001.42%99,100
Oct 31, 20252,808.002,833.002,788.002,824.002,824.000.39%124,400
Oct 30, 20252,796.002,825.002,796.002,813.002,813.000.43%261,800
Oct 29, 20252,811.002,839.002,791.002,801.002,801.00-0.28%131,100
Oct 28, 20252,866.002,867.002,802.002,809.002,809.00-2.02%187,900
Oct 27, 20252,854.002,897.002,854.002,867.002,867.002.98%296,700
Oct 24, 20252,805.002,820.002,767.002,784.002,784.00-0.82%204,700
Oct 23, 20252,832.002,838.002,807.002,807.002,807.00-0.74%87,500
Oct 22, 20252,803.002,845.002,801.002,828.002,828.000.35%127,000
Oct 21, 20252,880.002,883.002,818.002,818.002,818.00-1.47%149,400
Oct 20, 20252,860.002,880.002,839.002,860.002,860.003.47%306,200
Oct 17, 20252,730.002,764.002,720.002,764.002,764.000.62%128,400
Oct 16, 20252,722.002,748.002,718.002,747.002,747.001.33%112,100
Oct 15, 20252,658.002,711.002,654.002,711.002,711.002.96%117,200
Oct 14, 20252,668.002,700.002,622.002,633.002,633.00-3.13%137,000
Oct 10, 20252,719.002,728.002,694.002,718.002,718.00-1.45%128,800
Oct 9, 20252,733.002,758.002,720.002,758.002,758.000.91%76,600
Oct 8, 20252,727.002,750.002,720.002,733.002,733.000.11%93,800
Oct 7, 20252,715.002,746.002,715.002,730.002,730.000.04%114,200