COSMOS Pharmaceutical Corporation 3349
TSE · Japan · Distribution Services
¥6,198.00-13.00 (-0.21%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |