kabutan

COSMO ENERGY HOLDINGS COMPANY,LIMITED(5021) Historical

5021
TSE Prime
COSMO ENERGY HOLDINGS COMPANY,LIMITED
3,978
JPY
-7
(-0.18%)
Apr 30, 2:09 pm JST
24.79
USD
Apr 30, 1:09 am EDT
Result
PTS
outside of trading hours
3,975
Apr 30, 2:09 pm 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,936 4,011 3,831 3,978 +35 +0.89% 1,790,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 4,316 4,316 3,863 3,943 -412 -9.46% 3,410,900
Apr 17, 2026 4,461 4,467 4,303 4,355 -76 -1.72% 2,266,000
Apr 10, 2026 4,520 4,580 4,419 4,431 -99 -2.19% 2,760,100
Apr 3, 2026 4,400 4,579 4,400 4,530 -55 -1.20% 2,924,300
Mar 27, 2026 4,401 4,650 4,341 4,585 -3 -0.07% 3,721,200
Mar 19, 2026 4,518 4,734 4,424 4,588 +128 +2.87% 5,373,500
Mar 13, 2026 4,366 4,588 4,258 4,460 -46 -1.02% 5,795,600
Mar 6, 2026 4,948 5,034 4,344 4,506 -311 -6.46% 6,328,500
Feb 27, 2026 4,782 4,821 4,619 4,817 +24 +0.50% 3,532,600
Feb 20, 2026 4,604 4,866 4,573 4,793 +221 +4.83% 2,588,300
Feb 13, 2026 4,618 4,776 4,521 4,572 -146 -3.09% 3,656,600
Feb 6, 2026 4,633 4,847 4,479 4,718 +104 +2.25% 2,511,500
Jan 30, 2026 4,513 4,687 4,355 4,614 +64 +1.41% 2,151,000
Jan 23, 2026 4,480 4,596 4,402 4,550 +45 +1.00% 1,369,000
Jan 16, 2026 4,411 4,596 4,359 4,505 +164 +3.78% 1,807,400
Jan 9, 2026 4,275 4,430 4,205 4,341 +166 +3.98% 2,293,200
Dec 30, 2025 4,185 4,233 4,130 4,175 +5 +0.12% 585,700
Dec 26, 2025 4,202 4,237 4,161 4,170 +31 +0.75% 1,255,900
Dec 19, 2025 4,154 4,248 4,086 4,139 +24 +0.58% 2,531,400
Dec 12, 2025 4,116 4,210 4,058 4,115 +38 +0.93% 1,939,400