kabutan

COSMOS Pharmaceutical Corporation(3349) Historical

3349
TSE Prime
COSMOS Pharmaceutical Corporation
7,445
JPY
-52
(-0.69%)
Dec 5, 3:17 pm JST
48.12
USD
Dec 5, 1:17 am EST
Result
PTS
outside of trading hours
7,447.9
Dec 5, 3:18 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 7,445 -24 -0.32% 1,526,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 7,584 7,710 7,400 7,469 -133 -1.75% 1,499,100
Nov 21, 2025 7,358 7,657 7,311 7,602 +211 +2.85% 2,284,800
Nov 14, 2025 7,372 7,621 7,321 7,391 +272 +3.82% 2,314,300
Nov 7, 2025 6,818 7,159 6,741 7,119 +220 +3.19% 2,279,300
Oct 31, 2025 7,435 7,518 6,835 6,899 -556 -7.46% 3,066,600
Oct 24, 2025 7,542 7,674 7,328 7,455 -57 -0.76% 2,706,300
Oct 17, 2025 8,422 8,514 7,291 7,512 -1,000 -11.75% 4,057,400
Oct 10, 2025 8,355 8,590 8,238 8,512 +210 +2.53% 1,812,400
Oct 3, 2025 8,651 8,706 8,215 8,302 -417 -4.78% 1,728,500
Sep 26, 2025 8,627 8,815 8,553 8,719 +30 +0.35% 1,215,000
Sep 19, 2025 9,053 9,086 8,650 8,689 -364 -4.02% 1,104,900
Sep 12, 2025 8,784 9,187 8,762 9,053 +270 +3.07% 2,078,600
Sep 5, 2025 8,894 8,987 8,670 8,783 -111 -1.25% 1,421,600
Aug 29, 2025 9,396 9,475 8,820 8,894 -565 -5.97% 1,619,800
Aug 22, 2025 9,576 9,709 9,410 9,459 -117 -1.22% 1,251,700
Aug 15, 2025 9,940 9,940 9,384 9,576 -414 -4.14% 1,758,800
Aug 8, 2025 9,600 10,045 9,468 9,990 +447 +4.68% 1,057,700
Aug 1, 2025 9,345 9,543 9,145 9,543 +179 +1.91% 1,245,500
Jul 25, 2025 9,385 9,499 8,943 9,364 +134 +1.45% 1,443,600
Jul 18, 2025 8,555 9,748 8,553 9,230 -75 -0.81% 3,677,000