IwaiCosmo Holdings, Inc. 8707
TSE · Japan · Finance
¥4,610.00-75.00 (-1.60%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥4,600.00 | -1.81% | ¥4,620.00 | ¥4,655.00 | ¥4,570.00 | 98.50K |
| 2026-10-01 | ¥4,685.00 | -0.32% | ¥4,680.00 | ¥4,740.00 | ¥4,600.00 | 81.40K |
| 2026-09-30 | ¥4,700.00 | +1.73% | ¥4,665.00 | ¥4,715.00 | ¥4,580.00 | 93.60K |
| 2026-09-29 | ¥4,620.00 | -2.84% | ¥4,655.00 | ¥4,675.00 | ¥4,565.00 | 131.40K |
| 2026-09-28 | ¥4,755.00 | +0.21% | ¥4,780.00 | ¥4,780.00 | ¥4,715.00 | 112.70K |
| 2026-09-25 | ¥4,745.00 | +1.93% | ¥4,675.00 | ¥4,765.00 | ¥4,675.00 | 82.80K |
| 2026-09-24 | ¥4,655.00 | -1.79% | ¥4,785.00 | ¥4,785.00 | ¥4,655.00 | 130.30K |
| 2026-09-18 | ¥4,740.00 | -0.11% | ¥4,745.00 | ¥4,765.00 | ¥4,665.00 | 127.00K |
| 2026-09-17 | ¥4,745.00 | +0.11% | ¥4,780.00 | ¥4,810.00 | ¥4,715.00 | 94.00K |
| 2026-09-16 | ¥4,740.00 | +0.64% | ¥4,710.00 | ¥4,800.00 | ¥4,710.00 | 78.80K |
| 2026-09-15 | ¥4,710.00 | +0.32% | ¥4,690.00 | ¥4,750.00 | ¥4,650.00 | 135.00K |
| 2026-09-14 | ¥4,695.00 | +0.54% | ¥4,660.00 | ¥4,695.00 | ¥4,625.00 | 73.40K |
| 2026-09-11 | ¥4,670.00 | +0.43% | ¥4,580.00 | ¥4,700.00 | ¥4,560.00 | 96.90K |
| 2026-09-10 | ¥4,650.00 | +1.20% | ¥4,620.00 | ¥4,660.00 | ¥4,590.00 | 73.90K |
| 2026-09-09 | ¥4,595.00 | -1.39% | ¥4,635.00 | ¥4,675.00 | ¥4,595.00 | 101.90K |
| 2026-09-08 | ¥4,660.00 | -1.27% | ¥4,690.00 | ¥4,780.00 | ¥4,660.00 | 98.70K |
| 2026-09-07 | ¥4,720.00 | +0.75% | ¥4,700.00 | ¥4,730.00 | ¥4,640.00 | 73.90K |
| 2026-09-04 | ¥4,685.00 | +2.07% | ¥4,620.00 | ¥4,690.00 | ¥4,600.00 | 132.40K |
| 2026-09-03 | ¥4,590.00 | +0.99% | ¥4,600.00 | ¥4,630.00 | ¥4,570.00 | 128.00K |
| 2026-09-02 | ¥4,545.00 | -3.30% | ¥4,660.00 | ¥4,665.00 | ¥4,540.00 | 168.50K |
| 2026-09-01 | ¥4,700.00 | -0.32% | ¥4,715.00 | ¥4,765.00 | ¥4,665.00 | 147.20K |
| 2026-08-31 | ¥4,715.00 | -1.67% | ¥4,730.00 | ¥4,755.00 | ¥4,670.00 | 168.20K |
| 2026-08-28 | ¥4,795.00 | +1.37% | ¥4,700.00 | ¥4,820.00 | ¥4,690.00 | 143.90K |
| 2026-08-27 | ¥4,730.00 | +2.16% | ¥4,655.00 | ¥4,740.00 | ¥4,625.00 | 156.00K |
| 2026-08-26 | ¥4,630.00 | +1.09% | ¥4,600.00 | ¥4,650.00 | ¥4,575.00 | 103.40K |
| 2026-08-25 | ¥4,580.00 | +0.55% | ¥4,575.00 | ¥4,605.00 | ¥4,510.00 | 142.30K |
| 2026-08-24 | ¥4,555.00 | -0.98% | ¥4,600.00 | ¥4,605.00 | ¥4,545.00 | 115.80K |
| 2026-08-21 | ¥4,600.00 | +1.10% | ¥4,540.00 | ¥4,650.00 | ¥4,535.00 | 128.00K |
| 2026-08-20 | ¥4,550.00 | +2.94% | ¥4,440.00 | ¥4,550.00 | ¥4,420.00 | 103.40K |
| 2026-08-19 | ¥4,420.00 | +1.73% | ¥4,310.00 | ¥4,465.00 | ¥4,265.00 | 204.60K |
| 2026-08-18 | ¥4,345.00 | +0.12% | ¥4,360.00 | ¥4,415.00 | ¥4,315.00 | 75.50K |
| 2026-08-17 | ¥4,340.00 | -2.03% | ¥4,415.00 | ¥4,420.00 | ¥4,340.00 | 79.30K |
| 2026-08-14 | ¥4,430.00 | +0.34% | ¥4,405.00 | ¥4,485.00 | ¥4,405.00 | 86.60K |
| 2026-08-13 | ¥4,415.00 | +1.85% | ¥4,350.00 | ¥4,430.00 | ¥4,350.00 | 91.90K |
| 2026-08-12 | ¥4,335.00 | +0.81% | ¥4,345.00 | ¥4,350.00 | ¥4,280.00 | 85.60K |
| 2026-08-10 | ¥4,300.00 | -0.12% | ¥4,320.00 | ¥4,325.00 | ¥4,260.00 | 84.70K |
| 2026-08-07 | ¥4,305.00 | -1.26% | ¥4,395.00 | ¥4,395.00 | ¥4,280.00 | 83.40K |
| 2026-08-06 | ¥4,360.00 | +1.63% | ¥4,290.00 | ¥4,410.00 | ¥4,280.00 | 132.00K |
| 2026-08-05 | ¥4,290.00 | +1.90% | ¥4,250.00 | ¥4,310.00 | ¥4,245.00 | 93.50K |
| 2026-08-04 | ¥4,210.00 | +0.48% | ¥4,175.00 | ¥4,230.00 | ¥4,160.00 | 114.10K |
| 2026-08-03 | ¥4,190.00 | -0.12% | ¥4,220.00 | ¥4,225.00 | ¥4,090.00 | 119.70K |
| 2026-07-31 | ¥4,195.00 | +2.94% | ¥4,125.00 | ¥4,225.00 | ¥4,050.00 | 153.90K |
| 2026-07-30 | ¥4,075.00 | +0.49% | ¥4,010.00 | ¥4,110.00 | ¥3,955.00 | 171.20K |
| 2026-07-29 | ¥4,055.00 | -1.93% | ¥4,195.00 | ¥4,200.00 | ¥4,010.00 | 201.10K |
| 2026-07-28 | ¥4,135.00 | -4.28% | ¥4,260.00 | ¥4,280.00 | ¥4,125.00 | 172.80K |
| 2026-07-27 | ¥4,320.00 | +1.05% | ¥4,260.00 | ¥4,320.00 | ¥4,185.00 | 153.10K |
| 2026-07-24 | ¥4,275.00 | -0.70% | ¥4,250.00 | ¥4,305.00 | ¥4,215.00 | 102.30K |
| 2026-07-23 | ¥4,305.00 | +1.53% | ¥4,240.00 | ¥4,345.00 | ¥4,230.00 | 94.60K |
| 2026-07-22 | ¥4,240.00 | -1.51% | ¥4,350.00 | ¥4,350.00 | ¥4,225.00 | 101.20K |
| 2026-07-21 | ¥4,305.00 | +2.38% | ¥4,275.00 | ¥4,330.00 | ¥4,195.00 | 156.70K |
| 2026-07-17 | ¥4,205.00 | -3.78% | ¥4,300.00 | ¥4,365.00 | ¥4,105.00 | 181.60K |
| 2026-07-16 | ¥4,370.00 | -1.24% | ¥4,400.00 | ¥4,405.00 | ¥4,335.00 | 137.20K |
| 2026-07-15 | ¥4,425.00 | +4.49% | ¥4,275.00 | ¥4,435.00 | ¥4,275.00 | 130.30K |
| 2026-07-14 | ¥4,235.00 | +0.83% | ¥4,195.00 | ¥4,260.00 | ¥4,180.00 | 72.80K |
| 2026-07-13 | ¥4,200.00 | +0.36% | ¥4,220.00 | ¥4,280.00 | ¥4,200.00 | 87.90K |
| 2026-07-10 | ¥4,185.00 | +0.60% | ¥4,210.00 | ¥4,260.00 | ¥4,170.00 | 80.50K |
| 2026-07-09 | ¥4,160.00 | -1.07% | ¥4,155.00 | ¥4,190.00 | ¥4,140.00 | 60.90K |
| 2026-07-08 | ¥4,205.00 | +1.94% | ¥4,115.00 | ¥4,250.00 | ¥4,110.00 | 138.80K |
| 2026-07-07 | ¥4,125.00 | 0.00% | ¥4,145.00 | ¥4,210.00 | ¥4,105.00 | 87.30K |
| 2026-07-06 | ¥4,125.00 | +2.74% | ¥4,035.00 | ¥4,130.00 | ¥4,035.00 | 111.90K |
| 2026-07-03 | ¥4,015.00 | +0.25% | ¥4,010.00 | ¥4,020.00 | ¥3,950.00 | 91.20K |
| 2026-07-02 | ¥4,005.00 | -0.74% | ¥4,050.00 | ¥4,070.00 | ¥3,985.00 | 81.30K |
| 2026-07-01 | ¥4,035.00 | +1.25% | ¥4,000.00 | ¥4,070.00 | ¥4,000.00 | 73.30K |
| 2026-06-30 | ¥3,985.00 | -0.25% | ¥3,980.00 | ¥4,030.00 | ¥3,965.00 | 88.20K |
| 2026-06-29 | ¥3,995.00 | +0.88% | ¥3,980.00 | ¥3,995.00 | ¥3,935.00 | 89.90K |
| 2026-06-26 | ¥3,960.00 | -0.88% | ¥4,015.00 | ¥4,020.00 | ¥3,935.00 | 68.60K |
| 2026-06-25 | ¥3,995.00 | +1.65% | ¥3,965.00 | ¥4,005.00 | ¥3,910.00 | 72.40K |
| 2026-06-24 | ¥3,930.00 | -0.76% | ¥3,960.00 | ¥3,995.00 | ¥3,885.00 | 75.40K |
| 2026-06-23 | ¥3,960.00 | -1.74% | ¥4,030.00 | ¥4,045.00 | ¥3,955.00 | 61.60K |
| 2026-06-22 | ¥4,030.00 | +0.75% | ¥4,000.00 | ¥4,045.00 | ¥3,960.00 | 65.30K |
| 2026-06-19 | ¥4,000.00 | -1.84% | ¥4,040.00 | ¥4,060.00 | ¥3,995.00 | 77.80K |
| 2026-06-18 | ¥4,075.00 | +1.62% | ¥4,040.00 | ¥4,095.00 | ¥4,030.00 | 77.90K |
| 2026-06-17 | ¥4,010.00 | -1.11% | ¥4,080.00 | ¥4,100.00 | ¥4,010.00 | 90.50K |
| 2026-06-16 | ¥4,055.00 | +1.50% | ¥3,995.00 | ¥4,105.00 | ¥3,970.00 | 110.20K |
| 2026-06-15 | ¥3,995.00 | +1.40% | ¥4,000.00 | ¥4,040.00 | ¥3,985.00 | 82.40K |
| 2026-06-12 | ¥3,940.00 | +2.07% | ¥3,910.00 | ¥3,945.00 | ¥3,885.00 | 76.40K |
| 2026-06-11 | ¥3,860.00 | 0.00% | ¥3,830.00 | ¥3,875.00 | ¥3,790.00 | 58.40K |
| 2026-06-10 | ¥3,860.00 | +0.52% | ¥3,870.00 | ¥3,985.00 | ¥3,845.00 | 83.90K |
| 2026-06-09 | ¥3,840.00 | +2.13% | ¥3,830.00 | ¥3,875.00 | ¥3,805.00 | 71.10K |
| 2026-06-08 | ¥3,760.00 | -1.83% | ¥3,760.00 | ¥3,790.00 | ¥3,725.00 | 57.10K |
| 2026-06-05 | ¥3,830.00 | +0.79% | ¥3,825.00 | ¥3,865.00 | ¥3,810.00 | 48.80K |
| 2026-06-04 | ¥3,800.00 | -2.06% | ¥3,830.00 | ¥3,870.00 | ¥3,785.00 | 49.70K |
| 2026-06-03 | ¥3,880.00 | +1.57% | ¥3,840.00 | ¥3,890.00 | ¥3,800.00 | 89.20K |
| 2026-06-02 | ¥3,820.00 | +1.06% | ¥3,770.00 | ¥3,830.00 | ¥3,735.00 | 82.50K |
| 2026-06-01 | ¥3,780.00 | -2.33% | ¥3,840.00 | ¥3,845.00 | ¥3,770.00 | 97.70K |
| 2026-05-29 | ¥3,870.00 | +0.78% | ¥3,860.00 | ¥3,915.00 | ¥3,850.00 | 62.00K |
| 2026-05-28 | ¥3,840.00 | -0.39% | ¥3,855.00 | ¥3,860.00 | ¥3,775.00 | 61.20K |
| 2026-05-27 | ¥3,855.00 | +0.13% | ¥3,850.00 | ¥3,905.00 | ¥3,820.00 | 106.40K |
| 2026-05-26 | ¥3,850.00 | -0.13% | ¥3,845.00 | ¥3,915.00 | ¥3,815.00 | 82.00K |
| 2026-05-25 | ¥3,855.00 | +4.05% | ¥3,730.00 | ¥3,865.00 | ¥3,705.00 | 167.20K |