Cosmo Bio Co., Ltd. 3386
TSE · Japan · Distribution Services
¥1,254.00-20.00 (-1.57%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,274.00 | 0.00% | ¥1,280.00 | ¥1,280.00 | ¥1,268.00 | 3.20K |
| 2026-09-30 | ¥1,274.00 | +1.19% | ¥1,254.00 | ¥1,276.00 | ¥1,254.00 | 6.40K |
| 2026-09-29 | ¥1,259.00 | -0.08% | ¥1,263.00 | ¥1,264.00 | ¥1,259.00 | 2.80K |
| 2026-09-28 | ¥1,260.00 | +1.37% | ¥1,255.00 | ¥1,260.00 | ¥1,253.00 | 4.90K |
| 2026-09-25 | ¥1,243.00 | -0.88% | ¥1,254.00 | ¥1,255.00 | ¥1,240.00 | 4.40K |
| 2026-09-24 | ¥1,254.00 | +0.80% | ¥1,241.00 | ¥1,258.00 | ¥1,241.00 | 3.80K |
| 2026-09-18 | ¥1,244.00 | -0.32% | ¥1,248.00 | ¥1,251.00 | ¥1,237.00 | 3.50K |
| 2026-09-17 | ¥1,248.00 | +0.16% | ¥1,246.00 | ¥1,248.00 | ¥1,240.00 | 2.60K |
| 2026-09-16 | ¥1,246.00 | +0.48% | ¥1,246.00 | ¥1,246.00 | ¥1,238.00 | 1.50K |
| 2026-09-15 | ¥1,240.00 | -0.24% | ¥1,237.00 | ¥1,243.00 | ¥1,237.00 | 600 |
| 2026-09-14 | ¥1,243.00 | -0.56% | ¥1,243.00 | ¥1,243.00 | ¥1,243.00 | 700 |
| 2026-09-11 | ¥1,250.00 | -0.32% | ¥1,245.00 | ¥1,250.00 | ¥1,242.00 | 1.20K |
| 2026-09-10 | ¥1,254.00 | +0.08% | ¥1,255.00 | ¥1,255.00 | ¥1,249.00 | 800 |
| 2026-09-09 | ¥1,253.00 | +0.40% | ¥1,252.00 | ¥1,253.00 | ¥1,250.00 | 900 |
| 2026-09-08 | ¥1,248.00 | -0.16% | ¥1,249.00 | ¥1,254.00 | ¥1,247.00 | 1.40K |
| 2026-09-07 | ¥1,250.00 | -0.32% | ¥1,246.00 | ¥1,253.00 | ¥1,246.00 | 1.20K |
| 2026-09-04 | ¥1,254.00 | +0.24% | ¥1,251.00 | ¥1,257.00 | ¥1,247.00 | 800 |
| 2026-09-03 | ¥1,251.00 | -0.32% | ¥1,251.00 | ¥1,252.00 | ¥1,244.00 | 1.40K |
| 2026-09-02 | ¥1,255.00 | -0.71% | ¥1,267.00 | ¥1,267.00 | ¥1,245.00 | 3.60K |
| 2026-09-01 | ¥1,264.00 | +1.36% | ¥1,250.00 | ¥1,264.00 | ¥1,249.00 | 52.60K |
| 2026-08-31 | ¥1,247.00 | -0.24% | ¥1,250.00 | ¥1,251.00 | ¥1,241.00 | 6.20K |
| 2026-08-28 | ¥1,250.00 | 0.00% | ¥1,252.00 | ¥1,252.00 | ¥1,250.00 | 800 |
| 2026-08-27 | ¥1,250.00 | +0.48% | ¥1,248.00 | ¥1,250.00 | ¥1,241.00 | 800 |
| 2026-08-26 | ¥1,244.00 | -0.08% | ¥1,245.00 | ¥1,248.00 | ¥1,244.00 | 300 |
| 2026-08-25 | ¥1,245.00 | -0.72% | ¥1,235.00 | ¥1,245.00 | ¥1,231.00 | 3.00K |
| 2026-08-24 | ¥1,254.00 | 0.00% | ¥1,254.00 | ¥1,254.00 | ¥1,244.00 | 1.40K |
| 2026-08-21 | ¥1,254.00 | +1.29% | ¥1,238.00 | ¥1,254.00 | ¥1,237.00 | 3.10K |
| 2026-08-20 | ¥1,238.00 | +0.41% | ¥1,235.00 | ¥1,248.00 | ¥1,231.00 | 2.30K |
| 2026-08-19 | ¥1,233.00 | 0.00% | ¥1,233.00 | ¥1,233.00 | ¥1,233.00 | 400 |
| 2026-08-18 | ¥1,233.00 | -1.12% | ¥1,246.00 | ¥1,246.00 | ¥1,233.00 | 900 |
| 2026-08-17 | ¥1,247.00 | -0.08% | ¥1,248.00 | ¥1,248.00 | ¥1,231.00 | 2.90K |
| 2026-08-14 | ¥1,248.00 | +0.97% | ¥1,231.00 | ¥1,248.00 | ¥1,231.00 | 3.50K |
| 2026-08-13 | ¥1,236.00 | +1.64% | ¥1,217.00 | ¥1,236.00 | ¥1,217.00 | 6.70K |
| 2026-08-12 | ¥1,216.00 | -2.09% | ¥1,242.00 | ¥1,250.00 | ¥1,197.00 | 39.90K |
| 2026-08-10 | ¥1,242.00 | -0.16% | ¥1,247.00 | ¥1,249.00 | ¥1,241.00 | 1.50K |
| 2026-08-07 | ¥1,244.00 | -0.32% | ¥1,257.00 | ¥1,257.00 | ¥1,244.00 | 3.40K |
| 2026-08-06 | ¥1,248.00 | -1.96% | ¥1,273.00 | ¥1,273.00 | ¥1,242.00 | 3.70K |
| 2026-08-05 | ¥1,273.00 | +0.55% | ¥1,256.00 | ¥1,284.00 | ¥1,256.00 | 6.00K |
| 2026-08-04 | ¥1,266.00 | +1.12% | ¥1,268.00 | ¥1,268.00 | ¥1,252.00 | 900 |
| 2026-08-03 | ¥1,252.00 | -0.40% | ¥1,260.00 | ¥1,260.00 | ¥1,244.00 | 3.50K |
| 2026-07-31 | ¥1,257.00 | -0.16% | ¥1,269.00 | ¥1,269.00 | ¥1,255.00 | 4.80K |
| 2026-07-30 | ¥1,259.00 | +0.24% | ¥1,252.00 | ¥1,259.00 | ¥1,236.00 | 4.30K |
| 2026-07-29 | ¥1,256.00 | -1.41% | ¥1,276.00 | ¥1,276.00 | ¥1,255.00 | 3.80K |
| 2026-07-28 | ¥1,274.00 | -0.86% | ¥1,290.00 | ¥1,297.00 | ¥1,256.00 | 11.90K |
| 2026-07-27 | ¥1,285.00 | +3.63% | ¥1,297.00 | ¥1,299.00 | ¥1,257.00 | 35.40K |
| 2026-07-24 | ¥1,240.00 | -0.24% | ¥1,242.00 | ¥1,250.00 | ¥1,240.00 | 3.00K |
| 2026-07-23 | ¥1,243.00 | +0.57% | ¥1,233.00 | ¥1,243.00 | ¥1,230.00 | 2.00K |
| 2026-07-22 | ¥1,236.00 | +0.32% | ¥1,233.00 | ¥1,250.00 | ¥1,232.00 | 3.20K |
| 2026-07-21 | ¥1,232.00 | -0.16% | ¥1,234.00 | ¥1,238.00 | ¥1,231.00 | 3.10K |
| 2026-07-17 | ¥1,234.00 | 0.00% | ¥1,234.00 | ¥1,234.00 | ¥1,221.00 | 8.10K |
| 2026-07-16 | ¥1,234.00 | -0.16% | ¥1,236.00 | ¥1,238.00 | ¥1,234.00 | 1.30K |
| 2026-07-15 | ¥1,236.00 | -0.80% | ¥1,241.00 | ¥1,241.00 | ¥1,235.00 | 3.50K |
| 2026-07-14 | ¥1,246.00 | +0.16% | ¥1,244.00 | ¥1,250.00 | ¥1,244.00 | 700 |
| 2026-07-13 | ¥1,244.00 | -0.88% | ¥1,255.00 | ¥1,255.00 | ¥1,243.00 | 9.30K |
| 2026-07-10 | ¥1,255.00 | -0.24% | ¥1,256.00 | ¥1,263.00 | ¥1,254.00 | 2.70K |
| 2026-07-09 | ¥1,258.00 | -0.32% | ¥1,262.00 | ¥1,262.00 | ¥1,254.00 | 700 |
| 2026-07-08 | ¥1,262.00 | -0.55% | ¥1,268.00 | ¥1,268.00 | ¥1,255.00 | 1.20K |
| 2026-07-07 | ¥1,269.00 | -0.63% | ¥1,270.00 | ¥1,279.00 | ¥1,254.00 | 3.00K |
| 2026-07-06 | ¥1,277.00 | +0.87% | ¥1,280.00 | ¥1,280.00 | ¥1,253.00 | 2.30K |
| 2026-07-03 | ¥1,266.00 | -0.78% | ¥1,270.00 | ¥1,276.00 | ¥1,264.00 | 1.40K |
| 2026-07-02 | ¥1,276.00 | -0.23% | ¥1,277.00 | ¥1,277.00 | ¥1,268.00 | 2.80K |
| 2026-07-01 | ¥1,279.00 | +4.15% | ¥1,247.00 | ¥1,317.00 | ¥1,247.00 | 15.90K |
| 2026-06-30 | ¥1,228.00 | 0.00% | ¥1,224.00 | ¥1,230.00 | ¥1,224.00 | 3.10K |
| 2026-06-29 | ¥1,228.00 | -1.68% | ¥1,220.00 | ¥1,231.00 | ¥1,220.00 | 2.80K |
| 2026-06-26 | ¥1,249.00 | +0.97% | ¥1,231.00 | ¥1,249.00 | ¥1,231.00 | 12.90K |
| 2026-06-25 | ¥1,237.00 | +0.16% | ¥1,240.00 | ¥1,241.00 | ¥1,231.00 | 1.60K |
| 2026-06-24 | ¥1,235.00 | -0.32% | ¥1,239.00 | ¥1,239.00 | ¥1,231.00 | 600 |
| 2026-06-23 | ¥1,239.00 | -0.32% | ¥1,234.00 | ¥1,241.00 | ¥1,225.00 | 800 |
| 2026-06-22 | ¥1,243.00 | +0.97% | ¥1,231.00 | ¥1,244.00 | ¥1,220.00 | 6.70K |
| 2026-06-19 | ¥1,231.00 | -1.28% | ¥1,247.00 | ¥1,247.00 | ¥1,230.00 | 2.50K |
| 2026-06-18 | ¥1,247.00 | +1.38% | ¥1,245.00 | ¥1,247.00 | ¥1,233.00 | 2.70K |
| 2026-06-17 | ¥1,230.00 | -0.32% | ¥1,234.00 | ¥1,237.00 | ¥1,230.00 | 19.40K |
| 2026-06-16 | ¥1,234.00 | +0.49% | ¥1,227.00 | ¥1,234.00 | ¥1,227.00 | 900 |
| 2026-06-15 | ¥1,228.00 | -0.16% | ¥1,230.00 | ¥1,234.00 | ¥1,227.00 | 1.70K |
| 2026-06-12 | ¥1,230.00 | +0.33% | ¥1,230.00 | ¥1,232.00 | ¥1,225.00 | 4.30K |
| 2026-06-11 | ¥1,226.00 | +0.16% | ¥1,213.00 | ¥1,226.00 | ¥1,213.00 | 600 |
| 2026-06-10 | ¥1,224.00 | +0.91% | ¥1,213.00 | ¥1,229.00 | ¥1,213.00 | 1.30K |
| 2026-06-09 | ¥1,213.00 | +0.08% | ¥1,227.00 | ¥1,227.00 | ¥1,213.00 | 1.50K |
| 2026-06-08 | ¥1,212.00 | -0.90% | ¥1,210.00 | ¥1,230.00 | ¥1,210.00 | 1.80K |
| 2026-06-05 | ¥1,223.00 | -0.16% | ¥1,225.00 | ¥1,230.00 | ¥1,223.00 | 1.90K |
| 2026-06-04 | ¥1,225.00 | +0.49% | ¥1,212.00 | ¥1,230.00 | ¥1,212.00 | 2.90K |
| 2026-06-03 | ¥1,219.00 | +1.25% | ¥1,211.00 | ¥1,220.00 | ¥1,207.00 | 4.60K |
| 2026-06-02 | ¥1,204.00 | -1.47% | ¥1,218.00 | ¥1,230.00 | ¥1,204.00 | 6.70K |
| 2026-06-01 | ¥1,222.00 | -0.81% | ¥1,230.00 | ¥1,232.00 | ¥1,222.00 | 7.00K |
| 2026-05-29 | ¥1,232.00 | -0.56% | ¥1,242.00 | ¥1,249.00 | ¥1,230.00 | 5.50K |
| 2026-05-28 | ¥1,239.00 | +0.16% | ¥1,237.00 | ¥1,243.00 | ¥1,230.00 | 6.90K |
| 2026-05-27 | ¥1,237.00 | +0.57% | ¥1,231.00 | ¥1,238.00 | ¥1,230.00 | 2.70K |
| 2026-05-26 | ¥1,230.00 | -0.24% | ¥1,234.00 | ¥1,234.00 | ¥1,230.00 | 1.80K |
| 2026-05-25 | ¥1,233.00 | -0.16% | ¥1,241.00 | ¥1,244.00 | ¥1,233.00 | 3.80K |
| 2026-05-22 | ¥1,235.00 | -0.48% | ¥1,243.00 | ¥1,243.00 | ¥1,234.00 | 1.70K |