Want to see JP:3349 full AI Analyst Report?
COSMOS Pharmaceutical Corporation (3349) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 6,619.00 | 6,681.00 | 6,293.00 | 6,340.00 | 6,340.00 | -4.07% | 425,300 | 1.01 |
| Nov 05, 2026 | 6,360.00 | 6,609.00 | 6,360.00 | 6,609.00 | 6,609.00 | +7.06% | 761,400 | 1.85 |
| Nov 04, 2026 | 6,090.00 | 6,252.00 | 6,056.00 | 6,173.00 | 6,173.00 | +2.85% | 613,200 | 1.50 |
| Nov 03, 2026 | 6,002.00 | 6,068.00 | 5,980.00 | 6,002.00 | 6,002.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 6,020.00 | 6,068.00 | 5,980.00 | 6,002.00 | 6,002.00 | -0.50% | 474,300 | 1.15 |
| Oct 30, 2026 | 6,047.00 | 6,102.00 | 5,962.00 | 6,032.00 | 6,032.00 | +0.97% | 415,200 | 1.01 |
| Oct 29, 2026 | 6,053.00 | 6,063.00 | 5,925.00 | 5,974.00 | 5,974.00 | -0.81% | 567,300 | 1.39 |
| Oct 28, 2026 | 6,235.00 | 6,262.00 | 6,023.00 | 6,023.00 | 6,023.00 | -4.58% | 868,800 | 2.15 |
| Oct 27, 2026 | 6,322.00 | 6,377.00 | 6,244.00 | 6,312.00 | 6,312.00 | -1.08% | 398,600 | 0.99 |
| Oct 26, 2026 | 6,335.00 | 6,446.00 | 6,263.00 | 6,381.00 | 6,381.00 | +0.49% | 609,100 | 1.49 |
| Oct 23, 2026 | 6,501.00 | 6,558.00 | 6,321.00 | 6,350.00 | 6,350.00 | +0.41% | 602,300 | 1.48 |
| Oct 22, 2026 | 6,290.00 | 6,396.00 | 6,285.00 | 6,324.00 | 6,324.00 | +0.02% | 359,800 | 0.88 |
| Oct 21, 2026 | 6,455.00 | 6,477.00 | 6,277.00 | 6,323.00 | 6,323.00 | -3.36% | 722,900 | 1.80 |
| Oct 20, 2026 | 6,492.00 | 6,543.00 | 6,435.00 | 6,543.00 | 6,543.00 | +1.30% | 390,500 | 0.98 |
| Oct 19, 2026 | 6,558.00 | 6,582.00 | 6,427.00 | 6,459.00 | 6,459.00 | +0.02% | 522,300 | 1.31 |
| Oct 16, 2026 | 6,400.00 | 6,461.00 | 6,347.00 | 6,458.00 | 6,458.00 | +0.26% | 400,900 | 1.00 |
| Oct 15, 2026 | 6,298.00 | 6,441.00 | 6,181.00 | 6,441.00 | 6,441.00 | +3.34% | 607,400 | 1.55 |
| Oct 14, 2026 | 6,430.00 | 6,537.00 | 5,922.00 | 6,233.00 | 6,233.00 | -0.34% | 1,306,500 | 3.46 |
| Oct 13, 2026 | 6,319.00 | 6,388.00 | 6,200.00 | 6,254.00 | 6,254.00 | -2.16% | 514,900 | 1.37 |
| Oct 12, 2026 | 6,392.00 | 6,434.00 | 6,318.00 | 6,392.00 | 6,392.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 6,405.00 | 6,434.00 | 6,318.00 | 6,392.00 | 6,392.00 | +0.52% | 317,900 | 0.80 |
| Oct 08, 2026 | 6,399.00 | 6,406.00 | 6,271.00 | 6,359.00 | 6,359.00 | +0.51% | 329,500 | 0.82 |
| Oct 07, 2026 | 6,343.00 | 6,407.00 | 6,307.00 | 6,327.00 | 6,327.00 | +0.21% | 258,100 | 0.63 |
| Oct 06, 2026 | 6,303.00 | 6,339.00 | 6,258.00 | 6,314.00 | 6,314.00 | -0.22% | 362,900 | 0.90 |
| Oct 05, 2026 | 6,197.00 | 6,345.00 | 6,149.00 | 6,328.00 | 6,328.00 | +2.10% | 334,700 | 0.83 |
| Oct 02, 2026 | 6,211.00 | 6,252.00 | 6,135.00 | 6,198.00 | 6,198.00 | -0.21% | 415,000 | 1.02 |
| Oct 01, 2026 | 6,053.00 | 6,246.00 | 6,040.00 | 6,211.00 | 6,211.00 | +0.94% | 434,300 | 1.07 |
| Sep 30, 2026 | 6,135.00 | 6,193.00 | 6,072.00 | 6,153.00 | 6,153.00 | +0.29% | 295,400 | 0.72 |
| Sep 29, 2026 | 6,230.00 | 6,236.00 | 6,123.00 | 6,135.00 | 6,135.00 | -1.19% | 441,900 | 1.08 |
| Sep 28, 2026 | 6,337.00 | 6,348.00 | 6,208.00 | 6,209.00 | 6,209.00 | -1.33% | 413,600 | 1.01 |
| Sep 25, 2026 | 6,410.00 | 6,438.00 | 6,276.00 | 6,293.00 | 6,293.00 | -1.96% | 478,600 | 1.17 |
| Sep 24, 2026 | 6,392.00 | 6,477.00 | 6,334.00 | 6,419.00 | 6,419.00 | -0.26% | 368,900 | 0.90 |
| Sep 23, 2026 | 6,544.00 | 6,620.00 | 6,436.00 | 6,436.00 | 6,436.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 6,544.00 | 6,620.00 | 6,436.00 | 6,436.00 | 6,436.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 6,544.00 | 6,620.00 | 6,436.00 | 6,436.00 | 6,436.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 6,544.00 | 6,620.00 | 6,436.00 | 6,436.00 | 6,436.00 | -3.12% | 710,300 | 1.71 |
| Sep 17, 2026 | 6,502.00 | 6,666.00 | 6,475.00 | 6,643.00 | 6,643.00 | +2.40% | 337,200 | 0.81 |
| Sep 16, 2026 | 6,554.00 | 6,615.00 | 6,487.00 | 6,487.00 | 6,487.00 | -1.83% | 422,800 | 1.02 |
| Sep 15, 2026 | 6,750.00 | 6,770.00 | 6,530.00 | 6,608.00 | 6,608.00 | -1.34% | 787,600 | 1.94 |
| Sep 14, 2026 | 6,533.00 | 6,704.00 | 6,533.00 | 6,698.00 | 6,698.00 | +3.03% | 416,200 | 1.03 |
| Sep 11, 2026 | 6,577.00 | 6,613.00 | 6,441.00 | 6,501.00 | 6,501.00 | -1.29% | 378,100 | 0.94 |
| Sep 10, 2026 | 6,586.00 | 6,639.00 | 6,523.00 | 6,586.00 | 6,586.00 | -0.59% | 319,200 | 0.80 |
| Sep 09, 2026 | 6,800.00 | 6,800.00 | 6,625.00 | 6,625.00 | 6,625.00 | -2.83% | 516,100 | 1.30 |
| Sep 08, 2026 | 6,700.00 | 6,847.00 | 6,581.00 | 6,818.00 | 6,818.00 | +2.56% | 533,100 | 1.35 |
| Sep 07, 2026 | 6,763.00 | 6,771.00 | 6,636.00 | 6,648.00 | 6,648.00 | -2.59% | 432,700 | 1.10 |
| Sep 04, 2026 | 6,972.00 | 6,981.00 | 6,784.00 | 6,825.00 | 6,825.00 | +2.29% | 839,300 | 2.19 |
| Sep 03, 2026 | 6,514.00 | 6,681.00 | 6,484.00 | 6,672.00 | 6,672.00 | +4.02% | 637,500 | 1.67 |
| Sep 02, 2026 | 6,581.00 | 6,589.00 | 6,405.00 | 6,414.00 | 6,414.00 | -1.03% | 452,400 | 1.19 |
| Sep 01, 2026 | 6,530.00 | 6,630.00 | 6,451.00 | 6,481.00 | 6,481.00 | -0.34% | 438,200 | 1.16 |
| Aug 31, 2026 | 6,594.00 | 6,594.00 | 6,467.00 | 6,503.00 | 6,503.00 | -0.32% | 316,400 | 0.84 |
