kabutan

COSMOS Pharmaceutical Corporation(3349) Historical

3349
TSE Prime
COSMOS Pharmaceutical Corporation
7,463
JPY
-34
(-0.45%)
Dec 5, 1:38 pm JST
48.15
USD
Dec 4, 11:38 pm EST
Result
PTS
outside of trading hours
7,478
Dec 5, 12:56 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 8, 2025
10,045 JPY
52 Week Low Dec 20, 2024
6,347 JPY
Yearly High Aug 8, 2025
10,045 JPY
Yearly Low Jan 6, 2025
6,657 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 7,497 7,538 7,418 7,463 -34 -0.45% 107,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 7,480 7,605 7,424 7,497 -10 -0.13% 314,600
Dec 3, 2025 7,450 7,660 7,360 7,507 +16 +0.21% 437,100
Dec 2, 2025 7,459 7,514 7,440 7,491 +41 +0.55% 226,000
Dec 1, 2025 7,445 7,540 7,411 7,450 -19 -0.25% 393,300
Nov 28, 2025 7,440 7,520 7,423 7,469 +22 +0.30% 296,000
Nov 27, 2025 7,502 7,600 7,400 7,447 -107 -1.42% 385,400
Nov 26, 2025 7,600 7,710 7,506 7,554 -47 -0.62% 464,800
Nov 25, 2025 7,584 7,639 7,554 7,601 -1 -0.01% 352,900
Nov 21, 2025 7,504 7,657 7,497 7,602 +178 +2.40% 526,500
Nov 20, 2025 7,535 7,643 7,424 7,424 -126 -1.67% 349,900
Nov 19, 2025 7,630 7,653 7,500 7,550 -80 -1.05% 400,600
Nov 18, 2025 7,479 7,644 7,478 7,630 +180 +2.42% 582,800
Nov 17, 2025 7,358 7,493 7,311 7,450 +59 +0.80% 425,000
Nov 14, 2025 7,382 7,496 7,321 7,391 -7 -0.09% 255,200
Nov 13, 2025 7,434 7,460 7,395 7,398 -36 -0.48% 257,000
Nov 12, 2025 7,520 7,606 7,407 7,434 -122 -1.61% 281,300
Nov 11, 2025 7,610 7,621 7,448 7,556 -14 -0.18% 447,700
Nov 10, 2025 7,372 7,614 7,335 7,570 +451 +6.34% 1,073,100
Nov 7, 2025 7,057 7,159 7,011 7,119 +149 +2.14% 690,700
Nov 6, 2025 6,923 7,009 6,896 6,970 +13 +0.19% 570,800