kabutan

COSMO ENERGY HOLDINGS COMPANY,LIMITED(5021) Historical

5021
TSE Prime
COSMO ENERGY HOLDINGS COMPANY,LIMITED
3,928
JPY
-57
(-1.43%)
Apr 30, 10:57 am JST
24.51
USD
Apr 29, 9:57 pm EDT
Result
PTS
outside of trading hours
3,926.1
Apr 30, 10:56 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 2, 2026
5,034 JPY
52 Week Low May 2, 2025
2,913 JPY
Yearly High Mar 2, 2026
5,034 JPY
Yearly Low Apr 27, 2026
3,831 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,987 4,011 3,919 3,928 -57 -1.43% 254,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,949 3,985 3,895 3,985 +79 +2.02% 720,800
Apr 27, 2026 3,936 3,946 3,831 3,906 -37 -0.94% 646,500
Apr 24, 2026 4,023 4,038 3,906 3,943 -78 -1.94% 693,900
Apr 23, 2026 3,932 4,021 3,863 4,021 -46 -1.13% 1,073,800
Apr 22, 2026 4,229 4,236 4,067 4,067 -130 -3.10% 691,100
Apr 21, 2026 4,288 4,288 4,185 4,197 -70 -1.64% 462,300
Apr 20, 2026 4,316 4,316 4,228 4,267 -88 -2.02% 489,800
Apr 17, 2026 4,398 4,400 4,342 4,355 -2 -0.05% 446,400
Apr 16, 2026 4,393 4,406 4,356 4,357 -17 -0.39% 457,900
Apr 15, 2026 4,360 4,393 4,330 4,374 +17 +0.39% 427,700
Apr 14, 2026 4,352 4,393 4,303 4,357 -28 -0.64% 488,500
Apr 13, 2026 4,461 4,467 4,350 4,385 -46 -1.04% 445,500
Apr 10, 2026 4,501 4,548 4,419 4,431 -76 -1.69% 548,300
Apr 9, 2026 4,503 4,580 4,477 4,507 +58 +1.30% 600,100
Apr 8, 2026 4,541 4,570 4,445 4,449 -60 -1.33% 730,300
Apr 7, 2026 4,511 4,566 4,491 4,509 +48 +1.08% 575,700
Apr 6, 2026 4,520 4,561 4,461 4,461 -69 -1.52% 305,700
Apr 3, 2026 4,461 4,530 4,458 4,530 +88 +1.98% 318,900
Apr 2, 2026 4,501 4,579 4,442 4,442 -103 -2.27% 575,000
Apr 1, 2026 4,499 4,556 4,478 4,545 +113 +2.55% 574,700