Cosmo Energy Holdings Co., Ltd. 5021
TSE · Japan · Energy Minerals
¥4,164.00-115.00 (-2.69%)
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 | ¥4,164.00 | -2.69% | ¥4,243.00 | ¥4,249.00 | ¥4,144.00 | 857.30K |
| 2026-09-30 | ¥4,279.00 | +0.42% | ¥4,246.00 | ¥4,285.00 | ¥4,204.00 | 704.70K |
| 2026-09-29 | ¥4,261.00 | -4.99% | ¥4,340.00 | ¥4,340.00 | ¥4,238.00 | 542.80K |
| 2026-09-28 | ¥4,485.00 | -0.55% | ¥4,485.00 | ¥4,510.00 | ¥4,469.00 | 584.50K |
| 2026-09-25 | ¥4,510.00 | +0.49% | ¥4,491.00 | ¥4,548.00 | ¥4,484.00 | 580.00K |
| 2026-09-24 | ¥4,488.00 | +0.72% | ¥4,489.00 | ¥4,629.00 | ¥4,476.00 | 1.04M |
| 2026-09-18 | ¥4,456.00 | -3.63% | ¥4,600.00 | ¥4,603.00 | ¥4,456.00 | 1.82M |
| 2026-09-17 | ¥4,624.00 | -0.30% | ¥4,568.00 | ¥4,637.00 | ¥4,538.00 | 434.70K |
| 2026-09-16 | ¥4,638.00 | +3.30% | ¥4,609.00 | ¥4,691.00 | ¥4,600.00 | 722.60K |
| 2026-09-15 | ¥4,490.00 | -1.75% | ¥4,524.00 | ¥4,563.00 | ¥4,470.00 | 588.80K |
| 2026-09-14 | ¥4,570.00 | +1.04% | ¥4,542.00 | ¥4,640.00 | ¥4,511.00 | 657.40K |
| 2026-09-11 | ¥4,523.00 | -0.85% | ¥4,529.00 | ¥4,587.00 | ¥4,491.00 | 635.60K |
| 2026-09-10 | ¥4,562.00 | +0.93% | ¥4,602.00 | ¥4,640.00 | ¥4,518.00 | 1.00M |
| 2026-09-09 | ¥4,520.00 | +1.92% | ¥4,557.00 | ¥4,592.00 | ¥4,475.00 | 667.10K |
| 2026-09-08 | ¥4,435.00 | +0.80% | ¥4,376.00 | ¥4,463.00 | ¥4,370.00 | 471.60K |
| 2026-09-07 | ¥4,400.00 | +1.22% | ¥4,350.00 | ¥4,418.00 | ¥4,324.00 | 421.90K |
| 2026-09-04 | ¥4,347.00 | -1.52% | ¥4,420.00 | ¥4,432.00 | ¥4,324.00 | 626.70K |
| 2026-09-03 | ¥4,414.00 | +3.47% | ¥4,468.00 | ¥4,520.00 | ¥4,409.00 | 758.00K |
| 2026-09-02 | ¥4,266.00 | -2.00% | ¥4,372.00 | ¥4,395.00 | ¥4,245.00 | 740.30K |
| 2026-09-01 | ¥4,353.00 | +1.73% | ¥4,276.00 | ¥4,390.00 | ¥4,269.00 | 551.10K |
| 2026-08-31 | ¥4,279.00 | +2.08% | ¥4,200.00 | ¥4,279.00 | ¥4,181.00 | 628.50K |
| 2026-08-28 | ¥4,192.00 | -0.19% | ¥4,224.00 | ¥4,245.00 | ¥4,165.00 | 405.70K |
| 2026-08-27 | ¥4,200.00 | +0.19% | ¥4,230.00 | ¥4,247.00 | ¥4,183.00 | 375.10K |
| 2026-08-26 | ¥4,192.00 | -0.69% | ¥4,206.00 | ¥4,225.00 | ¥4,182.00 | 401.70K |
| 2026-08-25 | ¥4,221.00 | -1.19% | ¥4,285.00 | ¥4,310.00 | ¥4,220.00 | 659.80K |
| 2026-08-24 | ¥4,272.00 | +0.14% | ¥4,265.00 | ¥4,290.00 | ¥4,226.00 | 459.80K |
| 2026-08-21 | ¥4,266.00 | +1.23% | ¥4,229.00 | ¥4,273.00 | ¥4,199.00 | 627.60K |
| 2026-08-20 | ¥4,214.00 | +1.15% | ¥4,183.00 | ¥4,230.00 | ¥4,162.00 | 505.10K |
| 2026-08-19 | ¥4,166.00 | -1.98% | ¥4,210.00 | ¥4,240.00 | ¥4,132.00 | 535.10K |
| 2026-08-18 | ¥4,250.00 | +2.51% | ¥4,150.00 | ¥4,276.00 | ¥4,150.00 | 627.10K |
| 2026-08-17 | ¥4,146.00 | -0.12% | ¥4,174.00 | ¥4,208.00 | ¥4,131.00 | 488.90K |
| 2026-08-14 | ¥4,151.00 | +2.02% | ¥4,040.00 | ¥4,194.00 | ¥4,040.00 | 672.50K |
| 2026-08-13 | ¥4,069.00 | -0.34% | ¥4,083.00 | ¥4,085.00 | ¥4,035.00 | 527.70K |
| 2026-08-12 | ¥4,083.00 | +1.42% | ¥4,176.00 | ¥4,209.00 | ¥4,029.00 | 598.20K |
| 2026-08-10 | ¥4,026.00 | -1.52% | ¥4,141.00 | ¥4,178.00 | ¥3,995.00 | 694.30K |
| 2026-08-07 | ¥4,088.00 | +7.27% | ¥4,091.00 | ¥4,176.00 | ¥4,015.00 | 1.28M |
| 2026-08-06 | ¥3,811.00 | +1.55% | ¥3,766.00 | ¥3,821.00 | ¥3,762.00 | 422.70K |
| 2026-08-05 | ¥3,753.00 | -0.87% | ¥3,790.00 | ¥3,828.00 | ¥3,731.00 | 387.30K |
| 2026-08-04 | ¥3,786.00 | -1.30% | ¥3,871.00 | ¥3,871.00 | ¥3,785.00 | 411.80K |
| 2026-08-03 | ¥3,836.00 | -3.71% | ¥3,964.00 | ¥3,966.00 | ¥3,802.00 | 608.50K |
| 2026-07-31 | ¥3,984.00 | -0.10% | ¥3,982.00 | ¥4,000.00 | ¥3,950.00 | 947.10K |
| 2026-07-30 | ¥3,988.00 | 0.00% | ¥4,007.00 | ¥4,019.00 | ¥3,932.00 | 522.30K |
| 2026-07-29 | ¥3,988.00 | +1.04% | ¥3,950.00 | ¥4,003.00 | ¥3,942.00 | 470.10K |
| 2026-07-28 | ¥3,947.00 | -0.73% | ¥3,995.00 | ¥3,999.00 | ¥3,939.00 | 489.30K |
| 2026-07-27 | ¥3,976.00 | +0.18% | ¥3,954.00 | ¥3,997.00 | ¥3,950.00 | 560.50K |
| 2026-07-24 | ¥3,969.00 | -0.15% | ¥3,999.00 | ¥3,999.00 | ¥3,933.00 | 391.40K |
| 2026-07-23 | ¥3,975.00 | +0.79% | ¥3,906.00 | ¥3,977.00 | ¥3,906.00 | 431.90K |
| 2026-07-22 | ¥3,944.00 | +0.36% | ¥3,902.00 | ¥3,974.00 | ¥3,894.00 | 576.90K |
| 2026-07-21 | ¥3,930.00 | +4.08% | ¥3,880.00 | ¥3,975.00 | ¥3,872.00 | 785.80K |
| 2026-07-17 | ¥3,776.00 | -0.89% | ¥3,804.00 | ¥3,840.00 | ¥3,753.00 | 989.60K |
| 2026-07-16 | ¥3,810.00 | -1.47% | ¥3,851.00 | ¥3,874.00 | ¥3,810.00 | 493.70K |
| 2026-07-15 | ¥3,867.00 | -0.95% | ¥3,877.00 | ¥3,902.00 | ¥3,843.00 | 630.70K |
| 2026-07-14 | ¥3,904.00 | +1.53% | ¥3,875.00 | ¥3,916.00 | ¥3,859.00 | 744.50K |
| 2026-07-13 | ¥3,845.00 | -0.41% | ¥3,892.00 | ¥3,903.00 | ¥3,843.00 | 716.30K |
| 2026-07-10 | ¥3,861.00 | -0.18% | ¥3,876.00 | ¥3,895.00 | ¥3,850.00 | 520.10K |
| 2026-07-09 | ¥3,868.00 | -0.03% | ¥3,895.00 | ¥3,933.00 | ¥3,832.00 | 551.90K |
| 2026-07-08 | ¥3,869.00 | -0.41% | ¥3,880.00 | ¥3,915.00 | ¥3,817.00 | 792.00K |
| 2026-07-07 | ¥3,885.00 | -1.99% | ¥3,997.00 | ¥3,999.00 | ¥3,878.00 | 519.20K |
| 2026-07-06 | ¥3,964.00 | +1.93% | ¥3,920.00 | ¥3,977.00 | ¥3,901.00 | 435.60K |
| 2026-07-03 | ¥3,889.00 | +0.36% | ¥3,856.00 | ¥3,921.00 | ¥3,851.00 | 338.00K |
| 2026-07-02 | ¥3,875.00 | +1.63% | ¥3,850.00 | ¥3,892.00 | ¥3,840.00 | 542.50K |
| 2026-07-01 | ¥3,813.00 | +0.66% | ¥3,828.00 | ¥3,830.00 | ¥3,758.00 | 744.40K |
| 2026-06-30 | ¥3,788.00 | +0.34% | ¥3,842.00 | ¥3,842.00 | ¥3,755.00 | 844.10K |
| 2026-06-29 | ¥3,775.00 | +0.48% | ¥3,736.00 | ¥3,775.00 | ¥3,705.00 | 1.14M |
| 2026-06-26 | ¥3,757.00 | +2.26% | ¥3,715.00 | ¥3,757.00 | ¥3,698.00 | 608.20K |
| 2026-06-25 | ¥3,674.00 | -0.86% | ¥3,800.00 | ¥3,800.00 | ¥3,646.00 | 726.40K |
| 2026-06-24 | ¥3,706.00 | +0.49% | ¥3,683.00 | ¥3,725.00 | ¥3,677.00 | 577.30K |
| 2026-06-23 | ¥3,688.00 | -0.89% | ¥3,738.00 | ¥3,747.00 | ¥3,682.00 | 431.20K |
| 2026-06-22 | ¥3,721.00 | -1.43% | ¥3,775.00 | ¥3,791.00 | ¥3,678.00 | 611.70K |
| 2026-06-19 | ¥3,775.00 | +1.23% | ¥3,750.00 | ¥3,775.00 | ¥3,687.00 | 1.28M |
| 2026-06-18 | ¥3,729.00 | +1.64% | ¥3,680.00 | ¥3,768.00 | ¥3,641.00 | 809.80K |
| 2026-06-17 | ¥3,669.00 | -0.19% | ¥3,690.00 | ¥3,693.00 | ¥3,617.00 | 524.70K |
| 2026-06-16 | ¥3,676.00 | -0.22% | ¥3,690.00 | ¥3,699.00 | ¥3,622.00 | 752.80K |
| 2026-06-15 | ¥3,684.00 | +3.16% | ¥3,630.00 | ¥3,707.00 | ¥3,600.00 | 893.50K |
| 2026-06-12 | ¥3,571.00 | +1.94% | ¥3,530.00 | ¥3,584.00 | ¥3,503.00 | 1.04M |
| 2026-06-11 | ¥3,503.00 | +1.18% | ¥3,511.00 | ¥3,540.00 | ¥3,451.00 | 537.50K |
| 2026-06-10 | ¥3,462.00 | -1.34% | ¥3,500.00 | ¥3,500.00 | ¥3,452.00 | 684.00K |
| 2026-06-09 | ¥3,509.00 | -2.15% | ¥3,597.00 | ¥3,624.00 | ¥3,509.00 | 759.70K |
| 2026-06-08 | ¥3,586.00 | -0.69% | ¥3,545.00 | ¥3,592.00 | ¥3,533.00 | 523.40K |
| 2026-06-05 | ¥3,611.00 | -1.42% | ¥3,655.00 | ¥3,688.00 | ¥3,595.00 | 486.50K |
| 2026-06-04 | ¥3,663.00 | -4.44% | ¥3,778.00 | ¥3,790.00 | ¥3,636.00 | 728.60K |
| 2026-06-03 | ¥3,833.00 | +3.12% | ¥3,720.00 | ¥3,835.00 | ¥3,701.00 | 727.80K |
| 2026-06-02 | ¥3,717.00 | +1.25% | ¥3,666.00 | ¥3,746.00 | ¥3,634.00 | 666.60K |
| 2026-06-01 | ¥3,671.00 | -1.82% | ¥3,740.00 | ¥3,749.00 | ¥3,580.00 | 839.10K |
| 2026-05-29 | ¥3,739.00 | +1.05% | ¥3,700.00 | ¥3,789.00 | ¥3,676.00 | 1.10M |
| 2026-05-28 | ¥3,700.00 | +0.41% | ¥3,676.00 | ¥3,729.00 | ¥3,635.00 | 555.80K |
| 2026-05-27 | ¥3,685.00 | +0.79% | ¥3,640.00 | ¥3,686.00 | ¥3,630.00 | 490.10K |
| 2026-05-26 | ¥3,656.00 | -0.65% | ¥3,656.00 | ¥3,669.00 | ¥3,583.00 | 470.20K |
| 2026-05-25 | ¥3,680.00 | -0.57% | ¥3,728.00 | ¥3,772.00 | ¥3,676.00 | 522.00K |
| 2026-05-22 | ¥3,701.00 | +0.03% | ¥3,698.00 | ¥3,717.00 | ¥3,675.00 | 473.20K |