kabutan

COSMO ENERGY HOLDINGS COMPANY,LIMITED(5021) Historical

5021
TSE Prime
COSMO ENERGY HOLDINGS COMPANY,LIMITED
4,077
JPY
-13
(-0.32%)
Dec 5, 3:30 pm JST
26.37
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
4,078.2
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 2, 2025
4,121 JPY
52 Week Low Apr 7, 2025
2,509 JPY
Yearly High Dec 2, 2025
4,121 JPY
Yearly Low Apr 7, 2025
2,509 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,100 4,121 4,060 4,077 -13 -0.32% 366,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,054 4,107 4,033 4,090 +62 +1.54% 341,700
Dec 3, 2025 4,051 4,063 4,000 4,028 -4 -0.10% 334,800
Dec 2, 2025 4,100 4,121 4,019 4,032 -45 -1.10% 394,200
Dec 1, 2025 4,080 4,103 4,014 4,077 +22 +0.54% 521,200
Nov 28, 2025 4,030 4,077 4,012 4,055 +29 +0.72% 1,079,000
Nov 27, 2025 4,052 4,089 4,026 4,026 -26 -0.64% 358,000
Nov 26, 2025 4,015 4,052 4,001 4,052 +69 +1.73% 554,300
Nov 25, 2025 4,010 4,017 3,956 3,983 -8 -0.20% 478,600
Nov 21, 2025 3,948 4,010 3,920 3,991 +1 +0.03% 684,100
Nov 20, 2025 3,983 4,018 3,947 3,990 +63 +1.60% 733,500
Nov 19, 2025 3,885 3,938 3,842 3,927 +29 +0.74% 666,600
Nov 18, 2025 3,897 3,945 3,879 3,898 -49 -1.24% 705,000
Nov 17, 2025 3,900 3,947 3,841 3,947 +65 +1.67% 909,200
Nov 14, 2025 3,778 3,883 3,753 3,882 +124 +3.30% 1,103,300
Nov 13, 2025 3,745 3,773 3,720 3,758 -37 -0.97% 700,800
Nov 12, 2025 3,681 3,795 3,632 3,795 +214 +5.98% 1,151,400
Nov 11, 2025 3,640 3,640 3,542 3,581 -24 -0.67% 566,700
Nov 10, 2025 3,547 3,618 3,539 3,605 +97 +2.77% 515,800
Nov 7, 2025 3,490 3,519 3,482 3,508 +16 +0.46% 299,200
Nov 6, 2025 3,492 3,533 3,468 3,492 -10 -0.29% 484,800