kabutan

COSMOS Pharmaceutical Corporation(3349) Historical

3349
TSE Prime
COSMOS Pharmaceutical Corporation
7,435
JPY
-62
(-0.83%)
Dec 5, 2:32 pm JST
48.06
USD
Dec 5, 12:32 am EST
Result
PTS
outside of trading hours
7,429.1
Dec 5, 2:12 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 7,445 7,660 7,360 7,435 -34 -0.46% 1,503,600

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 7,469 -1.75% 7,532 1,499,100 29,200 222,100 7.61
Nov 21, 2025 7,602 +2.85% 7,548 2,284,800 35,700 210,000 5.88
Nov 14, 2025 7,391 +3.82% 7,486 2,314,300 31,000 265,800 8.57
Nov 7, 2025 7,119 +3.19% 7,001 2,279,300 31,700 329,100 10.38
Oct 31, 2025 6,899 -7.46% 7,062 3,066,600 32,300 338,700 10.49
Oct 24, 2025 7,455 -0.76% 7,456 2,706,300 26,400 284,100 10.76
Oct 17, 2025 7,512 -11.75% 7,645 4,057,400 27,600 274,300 9.94
Oct 10, 2025 8,512 +2.53% 8,407 1,812,400 35,900 183,100 5.10
Oct 3, 2025 8,302 -4.78% 8,486 1,728,500 40,000 195,600 4.89
Sep 26, 2025 8,719 +0.35% 8,675 1,215,000 51,400 177,600 3.46
Sep 19, 2025 8,689 -4.02% 8,841 1,104,900 53,600 166,100 3.10
Sep 12, 2025 9,053 +3.07% 9,038 2,078,600 52,700 141,200 2.68
Sep 5, 2025 8,783 -1.25% 8,781 1,421,600 53,500 158,800 2.97
Aug 29, 2025 8,894 -5.97% 9,111 1,619,800 60,400 136,500 2.26
Aug 22, 2025 9,459 -1.22% 9,584 1,251,700 59,700 112,500 1.88
Aug 15, 2025 9,576 -4.14% 9,555 1,758,800 67,400 107,700 1.60
Aug 8, 2025 9,990 +4.68% 9,738 1,057,700 90,400 68,500 0.76
Aug 1, 2025 9,543 +1.91% 9,315 1,245,500 78,200 90,100 1.15
Jul 25, 2025 9,364 +1.45% 9,185 1,443,600 68,100 108,000 1.59
Jul 18, 2025 9,230 -0.81% 9,181 3,677,000 75,800 111,300 1.47