Skip to main content
IwaiCosmo Holdings, Inc. (TYO:8707)
Japan flag Japan · Delayed Price · Currency is JPY
3,805.00
+125.00 (3.40%)
Apr 28, 2026, 3:30 PM JST

IwaiCosmo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,710.003,805.003,695.003,805.003,805.003.40%151,500
Apr 27, 20263,650.003,750.003,620.003,680.003,680.00-1.60%152,100
Apr 24, 20263,715.003,760.003,700.003,740.003,740.00-0.40%121,700
Apr 23, 20263,740.003,775.003,720.003,755.003,755.000.54%136,600
Apr 22, 20263,755.003,755.003,670.003,735.003,735.000.40%172,400
Apr 21, 20263,775.003,780.003,705.003,720.003,720.00-0.13%145,600
Apr 20, 20263,830.003,845.003,710.003,725.003,725.00-2.23%147,000
Apr 17, 20263,800.003,810.003,760.003,810.003,810.000.40%87,900
Apr 16, 20263,750.003,810.003,740.003,795.003,795.001.88%124,400
Apr 15, 20263,710.003,765.003,710.003,725.003,725.001.50%113,700
Apr 14, 20263,715.003,725.003,660.003,670.003,670.000.14%77,200
Apr 13, 20263,655.003,695.003,625.003,665.003,665.000.27%54,500
Apr 10, 20263,720.003,740.003,655.003,655.003,655.00-1.22%93,600
Apr 9, 20263,785.003,785.003,700.003,700.003,700.00-1.60%112,200
Apr 8, 20263,750.003,770.003,730.003,760.003,760.001.76%126,300
Apr 7, 20263,650.003,695.003,640.003,695.003,695.001.79%94,300
Apr 6, 20263,595.003,650.003,595.003,630.003,630.000.97%73,900
Apr 3, 20263,615.003,630.003,580.003,595.003,595.000.98%89,100
Apr 2, 20263,610.003,655.003,535.003,560.003,560.00-1.39%129,200
Apr 1, 20263,585.003,620.003,530.003,610.003,610.004.03%181,600
Mar 31, 20263,505.003,575.003,470.003,470.003,470.00-1.28%164,900
Mar 30, 20263,450.003,540.003,435.003,515.003,515.00-6.39%292,500
Mar 27, 20263,715.003,775.003,700.003,755.003,590.000.13%399,800
Mar 26, 20263,765.003,795.003,725.003,750.003,585.22-0.27%202,600
Mar 25, 20263,765.003,800.003,730.003,760.003,594.781.48%299,800
Mar 24, 20263,730.003,730.003,650.003,705.003,542.202.21%227,400
Mar 23, 20263,560.003,660.003,510.003,625.003,465.710.97%415,300
Mar 19, 20263,570.003,625.003,550.003,590.003,432.25-2.71%111,700
Mar 18, 20263,610.003,690.003,600.003,690.003,527.863.65%67,200
Mar 17, 20263,550.003,590.003,530.003,560.003,403.571.28%57,000
Mar 16, 20263,525.003,550.003,495.003,515.003,360.55-0.42%75,500
Mar 13, 20263,500.003,565.003,500.003,530.003,374.89-1.12%73,000
Mar 12, 20263,620.003,625.003,560.003,570.003,413.13-2.46%101,300
Mar 11, 20263,695.003,730.003,660.003,660.003,499.170.55%58,700
Mar 10, 20263,615.003,685.003,595.003,640.003,480.052.97%96,200
Mar 9, 20263,410.003,535.003,405.003,535.003,379.67-3.55%157,200
Mar 6, 20263,590.003,665.003,575.003,665.003,503.950.14%84,900
Mar 5, 20263,635.003,705.003,615.003,660.003,499.176.55%158,200
Mar 4, 20263,560.003,595.003,380.003,435.003,284.06-6.91%234,400
Mar 3, 20263,820.003,840.003,690.003,690.003,527.86-3.53%93,400
Mar 2, 20263,820.003,850.003,770.003,825.003,656.92-3.04%175,100
Feb 27, 20263,840.003,960.003,820.003,945.003,771.653.68%93,900
Feb 26, 20263,800.003,820.003,780.003,805.003,637.800.93%90,700
Feb 25, 20263,775.003,820.003,740.003,770.003,604.340.67%172,900
Feb 24, 20263,935.003,945.003,745.003,745.003,580.44-5.07%304,700
Feb 20, 20263,915.003,965.003,900.003,945.003,771.65-0.13%151,200
Feb 19, 20263,930.003,950.003,890.003,950.003,776.431.67%87,500
Feb 18, 20263,920.003,935.003,870.003,885.003,714.290.39%87,800
Feb 17, 20263,870.003,920.003,850.003,870.003,699.950.39%79,300
Feb 16, 20263,895.003,895.003,830.003,855.003,685.610.13%102,900
Feb 13, 20263,845.003,895.003,820.003,850.003,680.83-0.90%64,800
Feb 12, 20263,830.003,895.003,810.003,885.003,714.291.30%64,900
Feb 10, 20263,800.003,860.003,800.003,835.003,666.481.32%71,500
Feb 9, 20263,790.003,800.003,715.003,785.003,618.684.56%172,900
Feb 6, 20263,600.003,620.003,575.003,620.003,460.93-68,200
Feb 5, 20263,675.003,690.003,595.003,620.003,460.93-0.14%116,600
Feb 4, 20263,575.003,640.003,545.003,625.003,465.711.40%85,800
Feb 3, 20263,495.003,585.003,495.003,575.003,417.914.99%123,700
Feb 2, 20263,515.003,515.003,405.003,405.003,255.38-2.01%149,000
Jan 30, 20263,545.003,545.003,450.003,475.003,322.30-1.00%115,700
Jan 29, 20263,490.003,535.003,450.003,510.003,355.770.57%93,300
Jan 28, 20263,510.003,515.003,460.003,490.003,336.64-1.69%89,100
Jan 27, 20263,515.003,560.003,485.003,550.003,394.010.14%77,000
Jan 26, 20263,560.003,560.003,505.003,545.003,389.23-1.80%94,800
Jan 23, 20263,630.003,680.003,600.003,610.003,451.37-135,600
Jan 22, 20263,550.003,635.003,530.003,610.003,451.373.44%84,200
Jan 21, 20263,500.003,530.003,470.003,490.003,336.64-1.97%89,300
Jan 20, 20263,595.003,595.003,555.003,560.003,403.57-0.97%61,100
Jan 19, 20263,660.003,665.003,580.003,595.003,437.03-1.78%93,100
Jan 16, 20263,650.003,660.003,610.003,660.003,499.170.97%46,100
Jan 15, 20263,625.003,670.003,620.003,625.003,465.71-98,800
Jan 14, 20263,590.003,625.003,580.003,625.003,465.710.97%89,200
Jan 13, 20263,600.003,610.003,550.003,590.003,432.253.01%101,800
Jan 9, 20263,495.003,520.003,485.003,485.003,331.860.58%63,200
Jan 8, 20263,480.003,505.003,465.003,465.003,312.74-1.00%73,600
Jan 7, 20263,440.003,525.003,430.003,500.003,346.210.86%68,300
Jan 6, 20263,400.003,495.003,395.003,470.003,317.522.81%92,400
Jan 5, 20263,300.003,385.003,300.003,375.003,226.703.21%104,300
Dec 30, 20253,300.003,310.003,270.003,270.003,126.31-0.61%44,500
Dec 29, 20253,260.003,305.003,245.003,290.003,145.430.92%51,000
Dec 26, 20253,220.003,270.003,215.003,260.003,116.751.72%56,000
Dec 25, 20253,235.003,235.003,200.003,205.003,064.17-0.16%27,000
Dec 24, 20253,220.003,240.003,210.003,210.003,068.95-0.31%30,400
Dec 23, 20253,170.003,220.003,165.003,220.003,078.511.58%57,800
Dec 22, 20253,180.003,190.003,155.003,170.003,030.710.96%56,600
Dec 19, 20253,135.003,160.003,130.003,140.003,002.020.32%35,200
Dec 18, 20253,110.003,150.003,110.003,130.002,992.46-46,700
Dec 17, 20253,160.003,160.003,100.003,130.002,992.46-0.79%57,600
Dec 16, 20253,190.003,190.003,145.003,155.003,016.36-1.41%47,000
Dec 15, 20253,160.003,200.003,135.003,200.003,059.391.27%44,900
Dec 12, 20253,170.003,170.003,130.003,160.003,021.151.28%66,400
Dec 11, 20253,165.003,170.003,120.003,120.002,982.90-1.42%37,800
Dec 10, 20253,130.003,175.003,115.003,165.003,025.931.77%64,000
Dec 9, 20253,095.003,120.003,090.003,110.002,973.340.65%35,800
Dec 8, 20253,105.003,115.003,085.003,090.002,954.220.65%42,300
Dec 5, 20253,165.003,170.003,050.003,070.002,935.10-3.76%135,800
Dec 4, 20253,115.003,190.003,110.003,190.003,049.832.24%69,200
Dec 3, 20253,130.003,155.003,115.003,120.002,982.90-0.79%50,100
Dec 2, 20253,135.003,170.003,115.003,145.003,006.800.48%51,500
Dec 1, 20253,150.003,150.003,110.003,130.002,992.46-0.32%51,400