Cosel Co., Ltd. 6905
TSE · Japan · Electronic Technology
¥1,508.00+33.00 (+2.24%)
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 | ¥1,508.00 | +2.24% | ¥1,470.00 | ¥1,513.00 | ¥1,431.00 | 352.30K |
| 2026-09-30 | ¥1,475.00 | +1.86% | ¥1,450.00 | ¥1,483.00 | ¥1,443.00 | 271.50K |
| 2026-09-29 | ¥1,448.00 | -0.82% | ¥1,457.00 | ¥1,465.00 | ¥1,439.00 | 266.30K |
| 2026-09-28 | ¥1,460.00 | -0.95% | ¥1,481.00 | ¥1,518.00 | ¥1,457.00 | 385.10K |
| 2026-09-25 | ¥1,474.00 | +0.75% | ¥1,462.00 | ¥1,494.00 | ¥1,450.00 | 353.70K |
| 2026-09-24 | ¥1,463.00 | +6.71% | ¥1,401.00 | ¥1,483.00 | ¥1,400.00 | 908.20K |
| 2026-09-18 | ¥1,371.00 | +3.86% | ¥1,330.00 | ¥1,468.00 | ¥1,290.00 | 1.66M |
| 2026-09-17 | ¥1,320.00 | +0.61% | ¥1,330.00 | ¥1,336.00 | ¥1,320.00 | 158.40K |
| 2026-09-16 | ¥1,312.00 | +1.78% | ¥1,300.00 | ¥1,313.00 | ¥1,292.00 | 94.80K |
| 2026-09-15 | ¥1,289.00 | +0.47% | ¥1,283.00 | ¥1,296.00 | ¥1,274.00 | 89.20K |
| 2026-09-14 | ¥1,283.00 | -0.31% | ¥1,280.00 | ¥1,292.00 | ¥1,266.00 | 73.50K |
| 2026-09-11 | ¥1,287.00 | -0.62% | ¥1,258.00 | ¥1,291.00 | ¥1,252.00 | 155.60K |
| 2026-09-10 | ¥1,295.00 | -0.08% | ¥1,285.00 | ¥1,301.00 | ¥1,275.00 | 175.20K |
| 2026-09-09 | ¥1,296.00 | +0.39% | ¥1,300.00 | ¥1,320.00 | ¥1,281.00 | 240.70K |
| 2026-09-08 | ¥1,291.00 | -4.44% | ¥1,336.00 | ¥1,338.00 | ¥1,291.00 | 112.80K |
| 2026-09-07 | ¥1,351.00 | +2.43% | ¥1,329.00 | ¥1,358.00 | ¥1,329.00 | 111.50K |
| 2026-09-04 | ¥1,319.00 | +1.38% | ¥1,303.00 | ¥1,325.00 | ¥1,303.00 | 77.00K |
| 2026-09-03 | ¥1,301.00 | -1.21% | ¥1,328.00 | ¥1,329.00 | ¥1,300.00 | 160.50K |
| 2026-09-02 | ¥1,317.00 | -0.38% | ¥1,316.00 | ¥1,342.00 | ¥1,306.00 | 166.30K |
| 2026-09-01 | ¥1,322.00 | -0.83% | ¥1,318.00 | ¥1,331.00 | ¥1,313.00 | 120.60K |
| 2026-08-31 | ¥1,333.00 | +0.76% | ¥1,307.00 | ¥1,340.00 | ¥1,302.00 | 81.20K |
| 2026-08-28 | ¥1,323.00 | -1.12% | ¥1,338.00 | ¥1,346.00 | ¥1,323.00 | 90.40K |
| 2026-08-27 | ¥1,338.00 | +2.61% | ¥1,319.00 | ¥1,350.00 | ¥1,307.00 | 153.30K |
| 2026-08-26 | ¥1,304.00 | -0.76% | ¥1,314.00 | ¥1,317.00 | ¥1,304.00 | 93.80K |
| 2026-08-25 | ¥1,314.00 | +0.69% | ¥1,322.00 | ¥1,326.00 | ¥1,305.00 | 128.00K |
| 2026-08-24 | ¥1,305.00 | -1.06% | ¥1,310.00 | ¥1,320.00 | ¥1,305.00 | 78.70K |
| 2026-08-21 | ¥1,319.00 | +1.62% | ¥1,290.00 | ¥1,320.00 | ¥1,287.00 | 127.90K |
| 2026-08-20 | ¥1,298.00 | +0.39% | ¥1,300.00 | ¥1,303.00 | ¥1,283.00 | 139.50K |
| 2026-08-19 | ¥1,293.00 | -5.96% | ¥1,345.00 | ¥1,345.00 | ¥1,290.00 | 170.90K |
| 2026-08-18 | ¥1,375.00 | -1.43% | ¥1,393.00 | ¥1,393.00 | ¥1,363.00 | 142.90K |
| 2026-08-17 | ¥1,395.00 | -0.14% | ¥1,392.00 | ¥1,406.00 | ¥1,386.00 | 123.50K |
| 2026-08-14 | ¥1,397.00 | +1.60% | ¥1,388.00 | ¥1,406.00 | ¥1,375.00 | 196.10K |
| 2026-08-13 | ¥1,375.00 | +3.85% | ¥1,339.00 | ¥1,375.00 | ¥1,329.00 | 154.60K |
| 2026-08-12 | ¥1,324.00 | -1.49% | ¥1,344.00 | ¥1,344.00 | ¥1,318.00 | 95.00K |
| 2026-08-10 | ¥1,344.00 | +1.05% | ¥1,333.00 | ¥1,352.00 | ¥1,328.00 | 84.80K |
| 2026-08-07 | ¥1,330.00 | -0.60% | ¥1,340.00 | ¥1,350.00 | ¥1,309.00 | 152.70K |
| 2026-08-06 | ¥1,338.00 | -2.55% | ¥1,366.00 | ¥1,387.00 | ¥1,328.00 | 182.80K |
| 2026-08-05 | ¥1,373.00 | +5.94% | ¥1,325.00 | ¥1,378.00 | ¥1,319.00 | 361.40K |
| 2026-08-04 | ¥1,296.00 | +1.33% | ¥1,280.00 | ¥1,304.00 | ¥1,278.00 | 240.80K |
| 2026-08-03 | ¥1,279.00 | +2.48% | ¥1,250.00 | ¥1,297.00 | ¥1,238.00 | 229.00K |
| 2026-07-31 | ¥1,248.00 | +2.46% | ¥1,242.00 | ¥1,271.00 | ¥1,216.00 | 203.90K |
| 2026-07-30 | ¥1,218.00 | +0.74% | ¥1,200.00 | ¥1,234.00 | ¥1,195.00 | 199.90K |
| 2026-07-29 | ¥1,209.00 | -3.20% | ¥1,250.00 | ¥1,253.00 | ¥1,188.00 | 448.70K |
| 2026-07-28 | ¥1,249.00 | -2.57% | ¥1,270.00 | ¥1,270.00 | ¥1,244.00 | 202.70K |
| 2026-07-27 | ¥1,282.00 | +1.42% | ¥1,278.00 | ¥1,291.00 | ¥1,261.00 | 127.40K |
| 2026-07-24 | ¥1,264.00 | -2.02% | ¥1,280.00 | ¥1,280.00 | ¥1,254.00 | 150.70K |
| 2026-07-23 | ¥1,290.00 | -0.23% | ¥1,290.00 | ¥1,312.00 | ¥1,281.00 | 140.00K |
| 2026-07-22 | ¥1,293.00 | -0.39% | ¥1,310.00 | ¥1,319.00 | ¥1,288.00 | 140.60K |
| 2026-07-21 | ¥1,298.00 | +3.10% | ¥1,278.00 | ¥1,311.00 | ¥1,264.00 | 242.90K |
| 2026-07-17 | ¥1,259.00 | -4.84% | ¥1,311.00 | ¥1,319.00 | ¥1,235.00 | 324.20K |
| 2026-07-16 | ¥1,323.00 | -2.86% | ¥1,340.00 | ¥1,353.00 | ¥1,320.00 | 137.20K |
| 2026-07-15 | ¥1,362.00 | +2.48% | ¥1,339.00 | ¥1,365.00 | ¥1,321.00 | 149.80K |
| 2026-07-14 | ¥1,329.00 | -0.89% | ¥1,337.00 | ¥1,343.00 | ¥1,311.00 | 166.10K |
| 2026-07-13 | ¥1,341.00 | -2.90% | ¥1,384.00 | ¥1,394.00 | ¥1,337.00 | 145.00K |
| 2026-07-10 | ¥1,381.00 | +2.22% | ¥1,370.00 | ¥1,388.00 | ¥1,366.00 | 154.30K |
| 2026-07-09 | ¥1,351.00 | +0.90% | ¥1,357.00 | ¥1,363.00 | ¥1,333.00 | 152.20K |
| 2026-07-08 | ¥1,339.00 | -1.62% | ¥1,348.00 | ¥1,375.00 | ¥1,339.00 | 188.40K |
| 2026-07-07 | ¥1,361.00 | -2.58% | ¥1,391.00 | ¥1,394.00 | ¥1,349.00 | 200.20K |
| 2026-07-06 | ¥1,397.00 | -5.22% | ¥1,485.00 | ¥1,485.00 | ¥1,384.00 | 346.60K |
| 2026-07-03 | ¥1,474.00 | -3.41% | ¥1,491.00 | ¥1,500.00 | ¥1,459.00 | 189.20K |
| 2026-07-02 | ¥1,526.00 | -1.04% | ¥1,516.00 | ¥1,547.00 | ¥1,479.00 | 238.20K |
| 2026-07-01 | ¥1,542.00 | +2.59% | ¥1,543.00 | ¥1,576.00 | ¥1,524.00 | 193.80K |
| 2026-06-30 | ¥1,503.00 | +1.97% | ¥1,489.00 | ¥1,514.00 | ¥1,463.00 | 234.40K |
| 2026-06-29 | ¥1,474.00 | -1.54% | ¥1,499.00 | ¥1,502.00 | ¥1,442.00 | 204.50K |
| 2026-06-26 | ¥1,497.00 | -1.19% | ¥1,503.00 | ¥1,520.00 | ¥1,460.00 | 209.40K |
| 2026-06-25 | ¥1,515.00 | +1.88% | ¥1,495.00 | ¥1,545.00 | ¥1,495.00 | 273.60K |
| 2026-06-24 | ¥1,487.00 | +0.34% | ¥1,471.00 | ¥1,508.00 | ¥1,461.00 | 206.90K |
| 2026-06-23 | ¥1,482.00 | +3.42% | ¥1,459.00 | ¥1,510.00 | ¥1,423.00 | 363.30K |
| 2026-06-22 | ¥1,433.00 | -0.49% | ¥1,472.00 | ¥1,477.00 | ¥1,407.00 | 497.10K |
| 2026-06-19 | ¥1,440.00 | -6.74% | ¥1,559.00 | ¥1,657.00 | ¥1,440.00 | 942.60K |
| 2026-06-18 | ¥1,544.00 | +1.45% | ¥1,519.00 | ¥1,559.00 | ¥1,505.00 | 330.30K |
| 2026-06-17 | ¥1,522.00 | 0.00% | ¥1,509.00 | ¥1,551.00 | ¥1,505.00 | 224.20K |
| 2026-06-16 | ¥1,522.00 | +1.74% | ¥1,510.00 | ¥1,550.00 | ¥1,502.00 | 227.00K |
| 2026-06-15 | ¥1,496.00 | +6.86% | ¥1,460.00 | ¥1,513.00 | ¥1,450.00 | 140.70K |
| 2026-06-12 | ¥1,400.00 | +1.82% | ¥1,403.00 | ¥1,418.00 | ¥1,378.00 | 148.00K |
| 2026-06-11 | ¥1,375.00 | -1.50% | ¥1,341.00 | ¥1,376.00 | ¥1,328.00 | 160.70K |
| 2026-06-10 | ¥1,396.00 | -1.13% | ¥1,403.00 | ¥1,432.00 | ¥1,379.00 | 129.40K |
| 2026-06-09 | ¥1,412.00 | +0.71% | ¥1,416.00 | ¥1,418.00 | ¥1,371.00 | 151.50K |
| 2026-06-08 | ¥1,402.00 | -6.78% | ¥1,434.00 | ¥1,455.00 | ¥1,380.00 | 183.70K |
| 2026-06-05 | ¥1,504.00 | 0.00% | ¥1,480.00 | ¥1,519.00 | ¥1,435.00 | 173.00K |
| 2026-06-04 | ¥1,504.00 | +3.01% | ¥1,450.00 | ¥1,504.00 | ¥1,421.00 | 244.80K |
| 2026-06-03 | ¥1,460.00 | 0.00% | ¥1,474.00 | ¥1,480.00 | ¥1,435.00 | 198.00K |
| 2026-06-02 | ¥1,460.00 | -1.68% | ¥1,494.00 | ¥1,500.00 | ¥1,418.00 | 238.60K |
| 2026-06-01 | ¥1,485.00 | -5.11% | ¥1,525.00 | ¥1,537.00 | ¥1,475.00 | 276.90K |
| 2026-05-29 | ¥1,565.00 | +3.03% | ¥1,551.00 | ¥1,598.00 | ¥1,547.00 | 316.20K |
| 2026-05-28 | ¥1,519.00 | +1.27% | ¥1,476.00 | ¥1,535.00 | ¥1,476.00 | 249.50K |
| 2026-05-27 | ¥1,500.00 | +2.67% | ¥1,485.00 | ¥1,519.00 | ¥1,475.00 | 274.90K |
| 2026-05-26 | ¥1,461.00 | 0.00% | ¥1,458.00 | ¥1,474.00 | ¥1,436.00 | 145.30K |
| 2026-05-25 | ¥1,461.00 | +4.43% | ¥1,418.00 | ¥1,464.00 | ¥1,416.00 | 217.10K |
| 2026-05-22 | ¥1,399.00 | +2.57% | ¥1,379.00 | ¥1,404.00 | ¥1,367.00 | 135.30K |