kabutan

COSMOS Pharmaceutical Corporation(3349) Historical

3349
TSE Prime
COSMOS Pharmaceutical Corporation
6,833
JPY
-108
(-1.56%)
Jan 29, 3:30 pm JST
44.67
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 8, 2025
10,045 JPY
52 Week Low Jan 16, 2026
6,544 JPY
Yearly High Aug 8, 2025
10,045 JPY
Yearly Low Jan 16, 2026
6,544 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 6,741 6,844 6,680 6,833 -108 -1.56% 1,066,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 6,861 6,941 6,771 6,941 +93 +1.36% 549,700
Jan 27, 2026 6,800 6,863 6,724 6,848 -85 -1.23% 556,600
Jan 26, 2026 6,760 6,933 6,693 6,933 +205 +3.05% 637,600
Jan 23, 2026 6,824 6,852 6,715 6,728 -110 -1.61% 616,600
Jan 22, 2026 6,913 6,990 6,836 6,838 -109 -1.57% 693,100
Jan 21, 2026 7,007 7,072 6,886 6,947 -100 -1.42% 801,200
Jan 20, 2026 6,887 7,085 6,766 7,047 +225 +3.30% 1,131,800
Jan 19, 2026 6,633 6,990 6,632 6,822 +278 +4.25% 1,644,200
Jan 16, 2026 6,850 6,851 6,544 6,544 -357 -5.17% 1,489,400
Jan 15, 2026 7,015 7,078 6,901 6,901 -224 -3.14% 1,176,600
Jan 14, 2026 7,052 7,226 6,915 7,125 -227 -3.09% 1,847,100
Jan 13, 2026 7,652 7,670 7,325 7,352 -290 -3.79% 1,165,700
Jan 9, 2026 7,700 7,778 7,601 7,642 -42 -0.55% 515,900
Jan 8, 2026 7,696 7,720 7,639 7,684 -18 -0.23% 268,800
Jan 7, 2026 7,693 7,717 7,611 7,702 -98 -1.26% 484,200
Jan 6, 2026 7,739 7,828 7,721 7,800 +67 +0.87% 399,500
Jan 5, 2026 7,906 7,944 7,732 7,733 -210 -2.64% 707,200
Dec 30, 2025 8,036 8,042 7,943 7,943 -77 -0.96% 264,700
Dec 29, 2025 8,040 8,049 7,950 8,020 -8 -0.10% 182,600
Dec 26, 2025 8,051 8,079 8,005 8,028 -22 -0.27% 194,700