Cosmos Initia Co., Ltd. 8844
TSE · Japan · Finance
¥1,155.00-35.00 (-2.94%)
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 | ¥1,155.00 | -2.94% | ¥1,182.00 | ¥1,182.00 | ¥1,150.00 | 85.30K |
| 2026-10-01 | ¥1,190.00 | -1.41% | ¥1,207.00 | ¥1,207.00 | ¥1,184.00 | 24.40K |
| 2026-09-30 | ¥1,207.00 | +1.00% | ¥1,200.00 | ¥1,207.00 | ¥1,190.00 | 37.40K |
| 2026-09-29 | ¥1,195.00 | -1.48% | ¥1,211.00 | ¥1,211.00 | ¥1,184.00 | 71.00K |
| 2026-09-28 | ¥1,213.00 | +0.33% | ¥1,213.00 | ¥1,219.00 | ¥1,202.00 | 42.40K |
| 2026-09-25 | ¥1,209.00 | -0.33% | ¥1,213.00 | ¥1,221.00 | ¥1,203.00 | 34.90K |
| 2026-09-24 | ¥1,213.00 | -2.41% | ¥1,243.00 | ¥1,245.00 | ¥1,204.00 | 49.00K |
| 2026-09-18 | ¥1,243.00 | -0.56% | ¥1,255.00 | ¥1,258.00 | ¥1,241.00 | 44.90K |
| 2026-09-17 | ¥1,250.00 | +0.56% | ¥1,243.00 | ¥1,259.00 | ¥1,243.00 | 42.10K |
| 2026-09-16 | ¥1,243.00 | +1.06% | ¥1,231.00 | ¥1,250.00 | ¥1,231.00 | 20.70K |
| 2026-09-15 | ¥1,230.00 | -0.24% | ¥1,236.00 | ¥1,250.00 | ¥1,227.00 | 47.00K |
| 2026-09-14 | ¥1,233.00 | +2.15% | ¥1,225.00 | ¥1,240.00 | ¥1,207.00 | 69.60K |
| 2026-09-11 | ¥1,207.00 | -1.07% | ¥1,215.00 | ¥1,220.00 | ¥1,172.00 | 203.70K |
| 2026-09-10 | ¥1,220.00 | -0.41% | ¥1,221.00 | ¥1,228.00 | ¥1,216.00 | 52.40K |
| 2026-09-09 | ¥1,225.00 | -1.29% | ¥1,241.00 | ¥1,242.00 | ¥1,215.00 | 48.90K |
| 2026-09-08 | ¥1,241.00 | -0.40% | ¥1,246.00 | ¥1,253.00 | ¥1,233.00 | 47.50K |
| 2026-09-07 | ¥1,246.00 | -0.48% | ¥1,252.00 | ¥1,260.00 | ¥1,238.00 | 37.80K |
| 2026-09-04 | ¥1,252.00 | +0.16% | ¥1,250.00 | ¥1,257.00 | ¥1,240.00 | 46.80K |
| 2026-09-03 | ¥1,250.00 | 0.00% | ¥1,250.00 | ¥1,264.00 | ¥1,204.00 | 107.80K |
| 2026-09-02 | ¥1,250.00 | -2.04% | ¥1,270.00 | ¥1,271.00 | ¥1,242.00 | 60.30K |
| 2026-09-01 | ¥1,276.00 | +1.03% | ¥1,265.00 | ¥1,282.00 | ¥1,257.00 | 39.30K |
| 2026-08-31 | ¥1,263.00 | -1.41% | ¥1,280.00 | ¥1,285.00 | ¥1,263.00 | 27.30K |
| 2026-08-28 | ¥1,281.00 | +0.16% | ¥1,278.00 | ¥1,287.00 | ¥1,271.00 | 32.90K |
| 2026-08-27 | ¥1,279.00 | -1.24% | ¥1,299.00 | ¥1,299.00 | ¥1,276.00 | 15.40K |
| 2026-08-26 | ¥1,295.00 | +0.62% | ¥1,281.00 | ¥1,306.00 | ¥1,280.00 | 42.00K |
| 2026-08-25 | ¥1,287.00 | +0.39% | ¥1,287.00 | ¥1,291.00 | ¥1,276.00 | 22.60K |
| 2026-08-24 | ¥1,282.00 | +1.58% | ¥1,269.00 | ¥1,295.00 | ¥1,269.00 | 63.60K |
| 2026-08-21 | ¥1,262.00 | -0.47% | ¥1,270.00 | ¥1,270.00 | ¥1,253.00 | 25.00K |
| 2026-08-20 | ¥1,268.00 | +1.93% | ¥1,250.00 | ¥1,268.00 | ¥1,248.00 | 66.80K |
| 2026-08-19 | ¥1,244.00 | -2.05% | ¥1,260.00 | ¥1,261.00 | ¥1,235.00 | 83.90K |
| 2026-08-18 | ¥1,270.00 | +0.79% | ¥1,261.00 | ¥1,286.00 | ¥1,247.00 | 52.40K |
| 2026-08-17 | ¥1,260.00 | +1.37% | ¥1,251.00 | ¥1,279.00 | ¥1,251.00 | 67.90K |
| 2026-08-14 | ¥1,243.00 | +0.73% | ¥1,245.00 | ¥1,260.00 | ¥1,234.00 | 120.60K |
| 2026-08-13 | ¥1,234.00 | -0.24% | ¥1,218.00 | ¥1,245.00 | ¥1,218.00 | 71.90K |
| 2026-08-12 | ¥1,237.00 | +2.66% | ¥1,211.00 | ¥1,239.00 | ¥1,202.00 | 95.20K |
| 2026-08-10 | ¥1,205.00 | -0.33% | ¥1,223.00 | ¥1,223.00 | ¥1,197.00 | 97.70K |
| 2026-08-07 | ¥1,209.00 | -3.82% | ¥1,255.00 | ¥1,255.00 | ¥1,203.00 | 136.00K |
| 2026-08-06 | ¥1,257.00 | -1.41% | ¥1,245.00 | ¥1,264.00 | ¥1,206.00 | 182.70K |
| 2026-08-05 | ¥1,275.00 | -0.23% | ¥1,280.00 | ¥1,290.00 | ¥1,262.00 | 103.20K |
| 2026-08-04 | ¥1,278.00 | -2.14% | ¥1,300.00 | ¥1,307.00 | ¥1,275.00 | 76.60K |
| 2026-08-03 | ¥1,306.00 | -1.36% | ¥1,318.00 | ¥1,318.00 | ¥1,275.00 | 99.30K |
| 2026-07-31 | ¥1,324.00 | -1.34% | ¥1,342.00 | ¥1,345.00 | ¥1,322.00 | 87.10K |
| 2026-07-30 | ¥1,342.00 | -0.45% | ¥1,365.00 | ¥1,365.00 | ¥1,335.00 | 89.00K |
| 2026-07-29 | ¥1,348.00 | +1.43% | ¥1,338.00 | ¥1,357.00 | ¥1,330.00 | 60.50K |
| 2026-07-28 | ¥1,329.00 | -0.67% | ¥1,345.00 | ¥1,355.00 | ¥1,328.00 | 53.20K |
| 2026-07-27 | ¥1,338.00 | +0.15% | ¥1,338.00 | ¥1,354.00 | ¥1,320.00 | 74.90K |
| 2026-07-24 | ¥1,336.00 | -1.47% | ¥1,353.00 | ¥1,356.00 | ¥1,331.00 | 70.40K |
| 2026-07-23 | ¥1,356.00 | -0.88% | ¥1,372.00 | ¥1,380.00 | ¥1,350.00 | 72.80K |
| 2026-07-22 | ¥1,368.00 | -2.84% | ¥1,424.00 | ¥1,424.00 | ¥1,363.00 | 87.50K |
| 2026-07-21 | ¥1,408.00 | +2.18% | ¥1,380.00 | ¥1,418.00 | ¥1,380.00 | 71.00K |
| 2026-07-17 | ¥1,378.00 | -0.93% | ¥1,380.00 | ¥1,400.00 | ¥1,351.00 | 76.80K |
| 2026-07-16 | ¥1,391.00 | -1.42% | ¥1,406.00 | ¥1,413.00 | ¥1,390.00 | 56.20K |
| 2026-07-15 | ¥1,411.00 | +2.62% | ¥1,384.00 | ¥1,419.00 | ¥1,381.00 | 58.10K |
| 2026-07-14 | ¥1,375.00 | +1.10% | ¥1,359.00 | ¥1,386.00 | ¥1,359.00 | 63.90K |
| 2026-07-13 | ¥1,360.00 | -2.65% | ¥1,410.00 | ¥1,410.00 | ¥1,356.00 | 105.70K |
| 2026-07-10 | ¥1,397.00 | -0.43% | ¥1,405.00 | ¥1,412.00 | ¥1,380.00 | 87.50K |
| 2026-07-09 | ¥1,403.00 | +0.36% | ¥1,416.00 | ¥1,446.00 | ¥1,399.00 | 95.30K |
| 2026-07-08 | ¥1,398.00 | -5.03% | ¥1,476.00 | ¥1,476.00 | ¥1,395.00 | 119.00K |
| 2026-07-07 | ¥1,472.00 | +1.80% | ¥1,447.00 | ¥1,510.00 | ¥1,442.00 | 204.10K |
| 2026-07-06 | ¥1,446.00 | +2.05% | ¥1,417.00 | ¥1,449.00 | ¥1,417.00 | 123.80K |
| 2026-07-03 | ¥1,417.00 | +1.14% | ¥1,406.00 | ¥1,417.00 | ¥1,383.00 | 115.70K |
| 2026-07-02 | ¥1,401.00 | +1.89% | ¥1,373.00 | ¥1,407.00 | ¥1,360.00 | 170.40K |
| 2026-07-01 | ¥1,375.00 | +5.77% | ¥1,300.00 | ¥1,384.00 | ¥1,300.00 | 158.10K |
| 2026-06-30 | ¥1,300.00 | +1.48% | ¥1,300.00 | ¥1,315.00 | ¥1,274.00 | 87.20K |
| 2026-06-29 | ¥1,281.00 | +2.48% | ¥1,265.00 | ¥1,281.00 | ¥1,256.00 | 69.40K |
| 2026-06-26 | ¥1,250.00 | +1.30% | ¥1,234.00 | ¥1,260.00 | ¥1,226.00 | 27.60K |
| 2026-06-25 | ¥1,234.00 | -1.12% | ¥1,249.00 | ¥1,269.00 | ¥1,234.00 | 70.90K |
| 2026-06-24 | ¥1,248.00 | +0.08% | ¥1,231.00 | ¥1,257.00 | ¥1,231.00 | 63.70K |
| 2026-06-23 | ¥1,247.00 | -0.24% | ¥1,241.00 | ¥1,260.00 | ¥1,238.00 | 50.70K |
| 2026-06-22 | ¥1,250.00 | +1.30% | ¥1,237.00 | ¥1,250.00 | ¥1,226.00 | 86.90K |
| 2026-06-19 | ¥1,234.00 | +1.65% | ¥1,205.00 | ¥1,234.00 | ¥1,205.00 | 45.80K |
| 2026-06-18 | ¥1,214.00 | +0.25% | ¥1,211.00 | ¥1,228.00 | ¥1,211.00 | 27.30K |
| 2026-06-17 | ¥1,211.00 | -0.57% | ¥1,215.00 | ¥1,241.00 | ¥1,211.00 | 57.00K |
| 2026-06-16 | ¥1,218.00 | -4.09% | ¥1,255.00 | ¥1,255.00 | ¥1,217.00 | 46.60K |
| 2026-06-15 | ¥1,270.00 | +5.57% | ¥1,203.00 | ¥1,275.00 | ¥1,203.00 | 100.90K |
| 2026-06-12 | ¥1,203.00 | +1.78% | ¥1,185.00 | ¥1,206.00 | ¥1,185.00 | 43.10K |
| 2026-06-11 | ¥1,182.00 | -0.92% | ¥1,182.00 | ¥1,190.00 | ¥1,176.00 | 34.50K |
| 2026-06-10 | ¥1,193.00 | +1.62% | ¥1,189.00 | ¥1,206.00 | ¥1,175.00 | 56.90K |
| 2026-06-09 | ¥1,174.00 | -1.10% | ¥1,187.00 | ¥1,202.00 | ¥1,172.00 | 37.50K |
| 2026-06-08 | ¥1,187.00 | +0.17% | ¥1,160.00 | ¥1,190.00 | ¥1,159.00 | 51.10K |
| 2026-06-05 | ¥1,185.00 | +1.46% | ¥1,169.00 | ¥1,194.00 | ¥1,169.00 | 40.40K |
| 2026-06-04 | ¥1,168.00 | -0.26% | ¥1,171.00 | ¥1,198.00 | ¥1,166.00 | 78.30K |
| 2026-06-03 | ¥1,171.00 | +1.39% | ¥1,155.00 | ¥1,176.00 | ¥1,147.00 | 51.10K |
| 2026-06-02 | ¥1,155.00 | -1.45% | ¥1,202.00 | ¥1,211.00 | ¥1,147.00 | 130.40K |
| 2026-06-01 | ¥1,172.00 | -3.54% | ¥1,215.00 | ¥1,215.00 | ¥1,172.00 | 37.60K |
| 2026-05-29 | ¥1,215.00 | +1.76% | ¥1,188.00 | ¥1,230.00 | ¥1,188.00 | 55.90K |
| 2026-05-28 | ¥1,194.00 | -0.50% | ¥1,193.00 | ¥1,210.00 | ¥1,182.00 | 43.00K |
| 2026-05-27 | ¥1,200.00 | +3.90% | ¥1,169.00 | ¥1,204.00 | ¥1,156.00 | 79.70K |
| 2026-05-26 | ¥1,155.00 | -0.94% | ¥1,160.00 | ¥1,172.00 | ¥1,141.00 | 62.40K |
| 2026-05-25 | ¥1,166.00 | -0.60% | ¥1,180.00 | ¥1,186.00 | ¥1,159.00 | 35.80K |