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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 6,760 6,941 6,680 6,833 +105 +1.56% 3,877,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 6,633 7,085 6,632 6,728 +184 +2.81% 4,886,900
Jan 16, 2026 7,652 7,670 6,544 6,544 -1,098 -14.37% 5,678,800
Jan 9, 2026 7,906 7,944 7,601 7,642 -301 -3.79% 2,375,600
Dec 30, 2025 8,040 8,049 7,943 7,943 -85 -1.06% 447,300
Dec 26, 2025 8,060 8,121 7,910 8,028 -34 -0.42% 1,299,500
Dec 19, 2025 7,870 8,070 7,794 8,062 +419 +5.48% 2,267,300
Dec 12, 2025 7,402 7,872 7,345 7,643 +229 +3.09% 2,637,500
Dec 5, 2025 7,445 7,660 7,360 7,414 -55 -0.74% 1,606,200
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