COSMOS Pharmaceutical Corporation 3349
TSE · Japan · Vertriebsdienstleistungen
¥6.198,00-13,00 (-0,21 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥6.198,00 | -0,21 % | ¥6.211,00 | ¥6.252,00 | ¥6.135,00 | 415,00K |
| 2026-10-01 | ¥6.211,00 | +0,94 % | ¥6.053,00 | ¥6.246,00 | ¥6.040,00 | 434,30K |
| 2026-09-30 | ¥6.153,00 | +0,29 % | ¥6.135,00 | ¥6.193,00 | ¥6.072,00 | 295,40K |
| 2026-09-29 | ¥6.135,00 | -1,19 % | ¥6.230,00 | ¥6.236,00 | ¥6.123,00 | 441,90K |
| 2026-09-28 | ¥6.209,00 | -1,33 % | ¥6.337,00 | ¥6.348,00 | ¥6.208,00 | 413,60K |
| 2026-09-25 | ¥6.293,00 | -1,96 % | ¥6.410,00 | ¥6.438,00 | ¥6.276,00 | 478,60K |
| 2026-09-24 | ¥6.419,00 | -0,26 % | ¥6.392,00 | ¥6.477,00 | ¥6.334,00 | 368,90K |
| 2026-09-18 | ¥6.436,00 | -3,12 % | ¥6.544,00 | ¥6.620,00 | ¥6.436,00 | 710,30K |
| 2026-09-17 | ¥6.643,00 | +2,40 % | ¥6.502,00 | ¥6.666,00 | ¥6.475,00 | 337,20K |
| 2026-09-16 | ¥6.487,00 | -1,83 % | ¥6.554,00 | ¥6.615,00 | ¥6.487,00 | 422,80K |
| 2026-09-15 | ¥6.608,00 | -1,34 % | ¥6.750,00 | ¥6.770,00 | ¥6.530,00 | 787,60K |
| 2026-09-14 | ¥6.698,00 | +3,03 % | ¥6.533,00 | ¥6.704,00 | ¥6.533,00 | 416,20K |
| 2026-09-11 | ¥6.501,00 | -1,29 % | ¥6.577,00 | ¥6.613,00 | ¥6.441,00 | 378,10K |
| 2026-09-10 | ¥6.586,00 | -0,59 % | ¥6.586,00 | ¥6.639,00 | ¥6.523,00 | 319,20K |
| 2026-09-09 | ¥6.625,00 | -2,83 % | ¥6.800,00 | ¥6.800,00 | ¥6.625,00 | 516,10K |
| 2026-09-08 | ¥6.818,00 | +2,56 % | ¥6.700,00 | ¥6.847,00 | ¥6.581,00 | 533,10K |
| 2026-09-07 | ¥6.648,00 | -2,59 % | ¥6.763,00 | ¥6.771,00 | ¥6.636,00 | 432,70K |
| 2026-09-04 | ¥6.825,00 | +2,29 % | ¥6.972,00 | ¥6.981,00 | ¥6.784,00 | 839,30K |
| 2026-09-03 | ¥6.672,00 | +4,02 % | ¥6.514,00 | ¥6.681,00 | ¥6.484,00 | 637,50K |
| 2026-09-02 | ¥6.414,00 | -1,03 % | ¥6.581,00 | ¥6.589,00 | ¥6.405,00 | 452,40K |
| 2026-09-01 | ¥6.481,00 | -0,34 % | ¥6.530,00 | ¥6.630,00 | ¥6.451,00 | 438,20K |
| 2026-08-31 | ¥6.503,00 | -0,32 % | ¥6.594,00 | ¥6.594,00 | ¥6.467,00 | 316,40K |
| 2026-08-28 | ¥6.524,00 | -0,69 % | ¥6.521,00 | ¥6.579,00 | ¥6.459,00 | 339,80K |
| 2026-08-27 | ¥6.569,00 | -0,12 % | ¥6.532,00 | ¥6.646,00 | ¥6.474,00 | 321,60K |
| 2026-08-26 | ¥6.577,00 | -0,66 % | ¥6.599,00 | ¥6.615,00 | ¥6.541,00 | 355,30K |
| 2026-08-25 | ¥6.621,00 | +2,43 % | ¥6.550,00 | ¥6.636,00 | ¥6.474,00 | 398,60K |
| 2026-08-24 | ¥6.464,00 | +0,09 % | ¥6.470,00 | ¥6.494,00 | ¥6.368,00 | 253,70K |
| 2026-08-21 | ¥6.458,00 | +0,22 % | ¥6.430,00 | ¥6.537,00 | ¥6.425,00 | 339,70K |
| 2026-08-20 | ¥6.444,00 | +0,11 % | ¥6.537,00 | ¥6.559,00 | ¥6.403,00 | 362,50K |
| 2026-08-19 | ¥6.437,00 | +0,48 % | ¥6.506,00 | ¥6.520,00 | ¥6.350,00 | 278,20K |
| 2026-08-18 | ¥6.406,00 | +0,79 % | ¥6.318,00 | ¥6.420,00 | ¥6.253,00 | 274,50K |
| 2026-08-17 | ¥6.356,00 | -3,46 % | ¥6.582,00 | ¥6.583,00 | ¥6.356,00 | 367,40K |
| 2026-08-14 | ¥6.584,00 | +2,63 % | ¥6.419,00 | ¥6.615,00 | ¥6.350,00 | 453,50K |
| 2026-08-13 | ¥6.415,00 | -1,38 % | ¥6.465,00 | ¥6.501,00 | ¥6.343,00 | 328,00K |
| 2026-08-12 | ¥6.505,00 | +0,37 % | ¥6.432,00 | ¥6.507,00 | ¥6.355,00 | 305,50K |
| 2026-08-10 | ¥6.481,00 | +0,40 % | ¥6.500,00 | ¥6.517,00 | ¥6.374,00 | 258,60K |
| 2026-08-07 | ¥6.455,00 | +2,09 % | ¥6.298,00 | ¥6.516,00 | ¥6.210,00 | 404,50K |
| 2026-08-06 | ¥6.323,00 | +1,17 % | ¥6.350,00 | ¥6.375,00 | ¥6.280,00 | 298,60K |
| 2026-08-05 | ¥6.250,00 | -0,97 % | ¥6.220,00 | ¥6.398,00 | ¥6.201,00 | 382,20K |
| 2026-08-04 | ¥6.311,00 | -1,03 % | ¥6.400,00 | ¥6.419,00 | ¥6.264,00 | 318,20K |
| 2026-08-03 | ¥6.377,00 | -0,09 % | ¥6.328,00 | ¥6.407,00 | ¥6.265,00 | 449,30K |
| 2026-07-31 | ¥6.383,00 | -7,22 % | ¥6.601,00 | ¥6.633,00 | ¥6.369,00 | 499,50K |
| 2026-07-30 | ¥6.880,00 | -1,77 % | ¥7.037,00 | ¥7.089,00 | ¥6.742,00 | 473,50K |
| 2026-07-29 | ¥7.004,00 | +5,93 % | ¥6.666,00 | ¥7.025,00 | ¥6.665,00 | 889,00K |
| 2026-07-28 | ¥6.612,00 | +3,56 % | ¥6.485,00 | ¥6.631,00 | ¥6.450,00 | 514,70K |
| 2026-07-27 | ¥6.385,00 | +2,39 % | ¥6.161,00 | ¥6.420,00 | ¥6.148,00 | 302,50K |
| 2026-07-24 | ¥6.236,00 | +0,53 % | ¥6.177,00 | ¥6.294,00 | ¥6.147,00 | 342,20K |
| 2026-07-23 | ¥6.203,00 | +0,36 % | ¥6.091,00 | ¥6.210,00 | ¥6.037,00 | 286,00K |
| 2026-07-22 | ¥6.181,00 | -1,10 % | ¥6.065,00 | ¥6.190,00 | ¥6.016,00 | 575,50K |
| 2026-07-21 | ¥6.250,00 | -3,07 % | ¥6.401,00 | ¥6.437,00 | ¥6.188,00 | 499,10K |
| 2026-07-17 | ¥6.448,00 | +2,24 % | ¥6.450,00 | ¥6.612,00 | ¥6.391,00 | 435,70K |
| 2026-07-16 | ¥6.307,00 | +1,07 % | ¥6.300,00 | ¥6.430,00 | ¥6.211,00 | 378,60K |
| 2026-07-15 | ¥6.240,00 | -4,78 % | ¥6.576,00 | ¥6.590,00 | ¥6.237,00 | 753,20K |
| 2026-07-14 | ¥6.553,00 | +2,89 % | ¥6.569,00 | ¥6.650,00 | ¥6.334,00 | 951,10K |
| 2026-07-13 | ¥6.369,00 | +0,11 % | ¥6.330,00 | ¥6.474,00 | ¥6.286,00 | 646,10K |
| 2026-07-10 | ¥6.362,00 | -2,35 % | ¥6.441,00 | ¥6.442,00 | ¥6.314,00 | 508,30K |
| 2026-07-09 | ¥6.515,00 | -1,56 % | ¥6.601,00 | ¥6.603,00 | ¥6.490,00 | 252,60K |
| 2026-07-08 | ¥6.618,00 | -1,91 % | ¥6.773,00 | ¥6.773,00 | ¥6.555,00 | 337,40K |
| 2026-07-07 | ¥6.747,00 | +1,46 % | ¥6.650,00 | ¥6.769,00 | ¥6.595,00 | 467,30K |
| 2026-07-06 | ¥6.650,00 | +3,57 % | ¥6.465,00 | ¥6.655,00 | ¥6.459,00 | 349,20K |
| 2026-07-03 | ¥6.421,00 | +0,86 % | ¥6.500,00 | ¥6.634,00 | ¥6.421,00 | 488,50K |
| 2026-07-02 | ¥6.366,00 | +4,74 % | ¥6.197,00 | ¥6.389,00 | ¥6.151,00 | 498,20K |
| 2026-07-01 | ¥6.078,00 | -1,75 % | ¥6.044,00 | ¥6.116,00 | ¥6.020,00 | 438,20K |
| 2026-06-30 | ¥6.186,00 | -1,40 % | ¥6.310,00 | ¥6.331,00 | ¥6.130,00 | 406,30K |
| 2026-06-29 | ¥6.274,00 | +1,77 % | ¥6.165,00 | ¥6.297,00 | ¥6.146,00 | 376,70K |
| 2026-06-26 | ¥6.165,00 | +2,75 % | ¥6.076,00 | ¥6.165,00 | ¥6.026,00 | 385,30K |
| 2026-06-25 | ¥6.000,00 | 0,00 % | ¥6.038,00 | ¥6.068,00 | ¥5.960,00 | 221,70K |
| 2026-06-24 | ¥6.000,00 | +0,62 % | ¥6.004,00 | ¥6.087,00 | ¥5.956,00 | 297,60K |
| 2026-06-23 | ¥5.963,00 | +0,49 % | ¥5.900,00 | ¥5.978,00 | ¥5.852,00 | 302,30K |
| 2026-06-22 | ¥5.934,00 | -1,02 % | ¥6.030,00 | ¥6.042,00 | ¥5.914,00 | 291,80K |
| 2026-06-19 | ¥5.995,00 | -0,28 % | ¥5.952,00 | ¥6.006,00 | ¥5.910,00 | 286,50K |
| 2026-06-18 | ¥6.012,00 | -0,71 % | ¥5.994,00 | ¥6.021,00 | ¥5.941,00 | 333,60K |
| 2026-06-17 | ¥6.055,00 | +0,92 % | ¥6.030,00 | ¥6.129,00 | ¥6.000,00 | 225,70K |
| 2026-06-16 | ¥6.000,00 | -2,44 % | ¥6.050,00 | ¥6.099,00 | ¥5.960,00 | 316,60K |
| 2026-06-15 | ¥6.150,00 | +1,22 % | ¥6.052,00 | ¥6.187,00 | ¥6.027,00 | 270,60K |
| 2026-06-12 | ¥6.076,00 | -0,78 % | ¥6.068,00 | ¥6.078,00 | ¥5.993,00 | 305,50K |
| 2026-06-11 | ¥6.124,00 | -0,42 % | ¥6.250,00 | ¥6.361,00 | ¥6.119,00 | 415,80K |
| 2026-06-10 | ¥6.150,00 | +2,30 % | ¥6.080,00 | ¥6.167,00 | ¥6.040,00 | 233,30K |
| 2026-06-09 | ¥6.012,00 | -0,89 % | ¥6.070,00 | ¥6.160,00 | ¥6.000,00 | 293,10K |
| 2026-06-08 | ¥6.066,00 | +4,55 % | ¥5.902,00 | ¥6.105,00 | ¥5.902,00 | 552,60K |
| 2026-06-05 | ¥5.802,00 | +0,71 % | ¥5.732,00 | ¥5.880,00 | ¥5.722,00 | 292,10K |
| 2026-06-04 | ¥5.761,00 | -0,47 % | ¥5.851,00 | ¥5.880,00 | ¥5.741,00 | 314,00K |
| 2026-06-03 | ¥5.788,00 | +1,37 % | ¥5.689,00 | ¥5.788,00 | ¥5.666,00 | 374,30K |
| 2026-06-02 | ¥5.710,00 | -2,04 % | ¥5.751,00 | ¥5.802,00 | ¥5.615,00 | 722,80K |
| 2026-06-01 | ¥5.829,00 | -3,04 % | ¥6.006,00 | ¥6.006,00 | ¥5.653,00 | 744,80K |
| 2026-05-29 | ¥6.012,00 | +1,55 % | ¥5.906,00 | ¥6.089,00 | ¥5.886,00 | 467,40K |
| 2026-05-28 | ¥5.920,00 | +0,05 % | ¥5.980,00 | ¥6.050,00 | ¥5.838,00 | 372,40K |
| 2026-05-27 | ¥5.917,00 | +1,49 % | ¥5.795,00 | ¥5.922,00 | ¥5.766,00 | 563,40K |
| 2026-05-26 | ¥5.830,00 | -0,87 % | ¥5.900,00 | ¥5.946,00 | ¥5.826,00 | 379,30K |
| 2026-05-25 | ¥5.881,00 | -2,76 % | ¥6.011,00 | ¥6.032,00 | ¥5.835,00 | 478,20K |