COSMOS Pharmaceutical Corporation (TYO:3349)
Japan
· Delayed Price · Currency is JPY 7,414.00
-83.00 (-1.11%)
At close: Dec 5, 2025
COSMOS Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,497.00 | 7,538.00 | 7,414.00 | 7,414.00 | 7,414.00 | -1.11% | 235,200 |
| Dec 4, 2025 | 7,480.00 | 7,605.00 | 7,424.00 | 7,497.00 | 7,497.00 | -0.13% | 314,600 |
| Dec 3, 2025 | 7,450.00 | 7,660.00 | 7,360.00 | 7,507.00 | 7,507.00 | 0.21% | 437,100 |
| Dec 2, 2025 | 7,459.00 | 7,514.00 | 7,440.00 | 7,491.00 | 7,491.00 | 0.55% | 226,000 |
| Dec 1, 2025 | 7,445.00 | 7,540.00 | 7,411.00 | 7,450.00 | 7,450.00 | -0.25% | 393,300 |
| Nov 28, 2025 | 7,440.00 | 7,520.00 | 7,423.00 | 7,469.00 | 7,469.00 | 0.30% | 296,000 |
| Nov 27, 2025 | 7,502.00 | 7,600.00 | 7,400.00 | 7,447.00 | 7,447.00 | -1.42% | 385,400 |
| Nov 26, 2025 | 7,600.00 | 7,710.00 | 7,506.00 | 7,554.00 | 7,516.50 | -0.62% | 464,800 |
| Nov 25, 2025 | 7,584.00 | 7,639.00 | 7,554.00 | 7,601.00 | 7,563.27 | -0.01% | 352,900 |
| Nov 21, 2025 | 7,504.00 | 7,657.00 | 7,497.00 | 7,602.00 | 7,564.27 | 2.40% | 526,500 |
| Nov 20, 2025 | 7,535.00 | 7,643.00 | 7,424.00 | 7,424.00 | 7,387.15 | -1.67% | 349,900 |
| Nov 19, 2025 | 7,630.00 | 7,653.00 | 7,500.00 | 7,550.00 | 7,512.52 | -1.05% | 400,600 |
| Nov 18, 2025 | 7,479.00 | 7,644.00 | 7,478.00 | 7,630.00 | 7,592.13 | 2.42% | 582,800 |
| Nov 17, 2025 | 7,358.00 | 7,493.00 | 7,311.00 | 7,450.00 | 7,413.02 | 0.80% | 425,000 |
| Nov 14, 2025 | 7,382.00 | 7,496.00 | 7,321.00 | 7,391.00 | 7,354.31 | -0.09% | 255,200 |
| Nov 13, 2025 | 7,434.00 | 7,460.00 | 7,395.00 | 7,398.00 | 7,361.28 | -0.48% | 257,000 |
| Nov 12, 2025 | 7,520.00 | 7,606.00 | 7,407.00 | 7,434.00 | 7,397.10 | -1.61% | 281,300 |
| Nov 11, 2025 | 7,610.00 | 7,621.00 | 7,448.00 | 7,556.00 | 7,518.50 | -0.18% | 447,700 |
| Nov 10, 2025 | 7,372.00 | 7,614.00 | 7,335.00 | 7,570.00 | 7,532.43 | 6.34% | 1,073,100 |
| Nov 7, 2025 | 7,057.00 | 7,159.00 | 7,011.00 | 7,119.00 | 7,083.66 | 2.14% | 690,700 |
| Nov 6, 2025 | 6,923.00 | 7,009.00 | 6,896.00 | 6,970.00 | 6,935.40 | 0.19% | 570,800 |
| Nov 5, 2025 | 7,010.00 | 7,127.00 | 6,951.00 | 6,957.00 | 6,922.47 | -0.24% | 513,400 |
| Nov 4, 2025 | 6,818.00 | 7,000.00 | 6,741.00 | 6,974.00 | 6,939.38 | 1.09% | 504,400 |
| Oct 31, 2025 | 6,845.00 | 6,937.00 | 6,835.00 | 6,899.00 | 6,864.76 | 0.20% | 461,100 |
| Oct 30, 2025 | 6,900.00 | 7,044.00 | 6,883.00 | 6,885.00 | 6,850.83 | -0.22% | 670,600 |
| Oct 29, 2025 | 7,173.00 | 7,214.00 | 6,894.00 | 6,900.00 | 6,865.75 | -4.67% | 980,600 |
| Oct 28, 2025 | 7,367.00 | 7,370.00 | 7,211.00 | 7,238.00 | 7,202.07 | -1.12% | 464,500 |
| Oct 27, 2025 | 7,435.00 | 7,518.00 | 7,320.00 | 7,320.00 | 7,283.67 | -1.81% | 489,800 |
| Oct 24, 2025 | 7,510.00 | 7,550.00 | 7,435.00 | 7,455.00 | 7,418.00 | -1.14% | 392,700 |
| Oct 23, 2025 | 7,411.00 | 7,587.00 | 7,354.00 | 7,541.00 | 7,503.57 | 2.08% | 485,500 |
| Oct 22, 2025 | 7,359.00 | 7,454.00 | 7,332.00 | 7,387.00 | 7,350.33 | 0.38% | 495,500 |
| Oct 21, 2025 | 7,418.00 | 7,446.00 | 7,328.00 | 7,359.00 | 7,322.47 | -1.84% | 800,200 |
| Oct 20, 2025 | 7,542.00 | 7,674.00 | 7,497.00 | 7,497.00 | 7,459.79 | -0.20% | 532,400 |
| Oct 17, 2025 | 7,501.00 | 7,704.00 | 7,437.00 | 7,512.00 | 7,474.71 | -0.77% | 613,100 |
| Oct 16, 2025 | 7,550.00 | 7,674.00 | 7,475.00 | 7,570.00 | 7,532.43 | 0.12% | 776,800 |
| Oct 15, 2025 | 7,634.00 | 7,716.00 | 7,291.00 | 7,561.00 | 7,523.47 | -9.82% | 2,079,400 |
| Oct 14, 2025 | 8,422.00 | 8,514.00 | 8,322.00 | 8,384.00 | 8,342.39 | -1.50% | 588,100 |
| Oct 10, 2025 | 8,347.00 | 8,590.00 | 8,331.00 | 8,512.00 | 8,469.75 | 1.43% | 591,900 |
| Oct 9, 2025 | 8,330.00 | 8,424.00 | 8,302.00 | 8,392.00 | 8,350.35 | -0.10% | 332,600 |
| Oct 8, 2025 | 8,266.00 | 8,456.00 | 8,250.00 | 8,400.00 | 8,358.31 | 0.93% | 369,600 |
| Oct 7, 2025 | 8,311.00 | 8,323.00 | 8,238.00 | 8,323.00 | 8,281.69 | -0.06% | 216,100 |
| Oct 6, 2025 | 8,355.00 | 8,400.00 | 8,305.00 | 8,328.00 | 8,286.66 | 0.31% | 302,200 |
| Oct 3, 2025 | 8,275.00 | 8,337.00 | 8,215.00 | 8,302.00 | 8,260.79 | -0.10% | 210,700 |
| Oct 2, 2025 | 8,560.00 | 8,607.00 | 8,269.00 | 8,310.00 | 8,268.75 | -2.43% | 304,300 |
| Oct 1, 2025 | 8,581.00 | 8,659.00 | 8,513.00 | 8,517.00 | 8,474.73 | -1.42% | 339,400 |
| Sep 30, 2025 | 8,530.00 | 8,706.00 | 8,475.00 | 8,640.00 | 8,597.11 | 2.25% | 486,300 |
| Sep 29, 2025 | 8,651.00 | 8,700.00 | 8,425.00 | 8,450.00 | 8,408.06 | -3.09% | 387,800 |
| Sep 26, 2025 | 8,604.00 | 8,730.00 | 8,594.00 | 8,719.00 | 8,675.72 | 0.74% | 329,000 |
| Sep 25, 2025 | 8,716.00 | 8,768.00 | 8,613.00 | 8,655.00 | 8,612.04 | -1.31% | 281,200 |
| Sep 24, 2025 | 8,679.00 | 8,815.00 | 8,553.00 | 8,770.00 | 8,726.47 | 1.50% | 351,300 |