Want to see JP:3386 full AI Analyst Report?
Cosmo Bio Co., Ltd. (3386) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,228.00 | 1,236.00 | 1,228.00 | 1,236.00 | 1,236.00 | +0.73% | 700 | 0.17 |
| Oct 29, 2026 | 1,220.00 | 1,241.00 | 1,220.00 | 1,227.00 | 1,227.00 | +0.57% | 9,000 | 2.18 |
| Oct 28, 2026 | 1,229.00 | 1,230.00 | 1,216.00 | 1,220.00 | 1,220.00 | -0.65% | 6,600 | 1.61 |
| Oct 27, 2026 | 1,231.00 | 1,231.00 | 1,215.00 | 1,228.00 | 1,228.00 | -0.08% | 1,100 | 0.27 |
| Oct 26, 2026 | 1,225.00 | 1,230.00 | 1,204.00 | 1,229.00 | 1,229.00 | +0.00% | 9,500 | 2.35 |
| Oct 23, 2026 | 1,230.00 | 1,230.00 | 1,226.00 | 1,229.00 | 1,229.00 | -0.08% | 3,900 | 0.93 |
| Oct 22, 2026 | 1,234.00 | 1,236.00 | 1,229.00 | 1,230.00 | 1,230.00 | -0.32% | 6,500 | 1.40 |
| Oct 21, 2026 | 1,240.00 | 1,244.00 | 1,231.00 | 1,234.00 | 1,234.00 | -0.72% | 4,400 | 0.95 |
| Oct 20, 2026 | 1,258.00 | 1,258.00 | 1,234.00 | 1,243.00 | 1,243.00 | -0.72% | 3,000 | 0.65 |
| Oct 19, 2026 | 1,250.00 | 1,252.00 | 1,240.00 | 1,252.00 | 1,252.00 | +0.16% | 1,800 | 0.39 |
| Oct 16, 2026 | 1,233.00 | 1,250.00 | 1,233.00 | 1,250.00 | 1,250.00 | +1.38% | 1,600 | 0.34 |
| Oct 15, 2026 | 1,235.00 | 1,242.00 | 1,233.00 | 1,233.00 | 1,233.00 | -0.16% | 2,000 | 0.43 |
| Oct 14, 2026 | 1,244.00 | 1,244.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.72% | 2,100 | 0.45 |
| Oct 13, 2026 | 1,247.00 | 1,247.00 | 1,239.00 | 1,244.00 | 1,244.00 | -0.48% | 2,800 | 0.60 |
| Oct 12, 2026 | 1,250.00 | 1,250.00 | 1,243.00 | 1,250.00 | 1,250.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,245.00 | 1,250.00 | 1,243.00 | 1,250.00 | 1,250.00 | +0.00% | 2,100 | 0.45 |
| Oct 08, 2026 | 1,252.00 | 1,252.00 | 1,234.00 | 1,250.00 | 1,250.00 | -0.79% | 4,700 | 0.98 |
| Oct 07, 2026 | 1,253.00 | 1,261.00 | 1,250.00 | 1,260.00 | 1,260.00 | -0.24% | 3,400 | 0.71 |
| Oct 06, 2026 | 1,289.00 | 1,289.00 | 1,254.00 | 1,263.00 | 1,263.00 | -1.94% | 4,700 | 1.00 |
| Oct 05, 2026 | 1,257.00 | 1,288.00 | 1,257.00 | 1,288.00 | 1,288.00 | +2.71% | 6,700 | 1.45 |
| Oct 02, 2026 | 1,274.00 | 1,274.00 | 1,254.00 | 1,254.00 | 1,254.00 | -1.57% | 3,100 | 0.67 |
| Oct 01, 2026 | 1,280.00 | 1,280.00 | 1,268.00 | 1,274.00 | 1,274.00 | +0.00% | 3,200 | 0.69 |
| Sep 30, 2026 | 1,254.00 | 1,276.00 | 1,254.00 | 1,274.00 | 1,274.00 | +1.19% | 6,400 | 1.41 |
| Sep 29, 2026 | 1,263.00 | 1,264.00 | 1,259.00 | 1,259.00 | 1,259.00 | -0.08% | 2,800 | 0.62 |
| Sep 28, 2026 | 1,255.00 | 1,260.00 | 1,253.00 | 1,260.00 | 1,260.00 | +1.37% | 4,900 | 1.04 |
| Sep 25, 2026 | 1,254.00 | 1,255.00 | 1,240.00 | 1,243.00 | 1,243.00 | -0.88% | 4,400 | 0.94 |
| Sep 24, 2026 | 1,241.00 | 1,258.00 | 1,241.00 | 1,254.00 | 1,254.00 | +0.80% | 3,800 | 0.81 |
| Sep 23, 2026 | 1,248.00 | 1,251.00 | 1,237.00 | 1,244.00 | 1,244.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,248.00 | 1,251.00 | 1,237.00 | 1,244.00 | 1,244.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,248.00 | 1,251.00 | 1,237.00 | 1,244.00 | 1,244.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,248.00 | 1,251.00 | 1,237.00 | 1,244.00 | 1,244.00 | -0.32% | 3,500 | 0.72 |
| Sep 17, 2026 | 1,246.00 | 1,248.00 | 1,240.00 | 1,248.00 | 1,248.00 | +0.16% | 2,600 | 0.53 |
| Sep 16, 2026 | 1,246.00 | 1,246.00 | 1,238.00 | 1,246.00 | 1,246.00 | +0.48% | 1,500 | 0.30 |
| Sep 15, 2026 | 1,237.00 | 1,243.00 | 1,237.00 | 1,240.00 | 1,240.00 | -0.24% | 600 | 0.12 |
| Sep 14, 2026 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | -0.56% | 700 | 0.13 |
| Sep 11, 2026 | 1,245.00 | 1,250.00 | 1,242.00 | 1,250.00 | 1,250.00 | -0.32% | 1,200 | 0.23 |
| Sep 10, 2026 | 1,255.00 | 1,255.00 | 1,249.00 | 1,254.00 | 1,254.00 | +0.08% | 800 | 0.15 |
| Sep 09, 2026 | 1,252.00 | 1,253.00 | 1,250.00 | 1,253.00 | 1,253.00 | +0.40% | 900 | 0.17 |
| Sep 08, 2026 | 1,249.00 | 1,254.00 | 1,247.00 | 1,248.00 | 1,248.00 | -0.16% | 1,400 | 0.26 |
| Sep 07, 2026 | 1,246.00 | 1,253.00 | 1,246.00 | 1,250.00 | 1,250.00 | -0.32% | 1,200 | 0.23 |
| Sep 04, 2026 | 1,251.00 | 1,257.00 | 1,247.00 | 1,254.00 | 1,254.00 | +0.24% | 800 | 0.15 |
| Sep 03, 2026 | 1,251.00 | 1,252.00 | 1,244.00 | 1,251.00 | 1,251.00 | -0.32% | 1,400 | 0.26 |
| Sep 02, 2026 | 1,267.00 | 1,267.00 | 1,245.00 | 1,255.00 | 1,255.00 | -0.71% | 3,600 | 0.68 |
| Sep 01, 2026 | 1,250.00 | 1,264.00 | 1,249.00 | 1,264.00 | 1,264.00 | +1.36% | 52,600 | 11.60 |
| Aug 31, 2026 | 1,250.00 | 1,251.00 | 1,241.00 | 1,247.00 | 1,247.00 | -0.24% | 6,200 | 1.38 |
| Aug 28, 2026 | 1,252.00 | 1,252.00 | 1,250.00 | 1,250.00 | 1,250.00 | +0.00% | 800 | 0.17 |
| Aug 27, 2026 | 1,248.00 | 1,250.00 | 1,241.00 | 1,250.00 | 1,250.00 | +0.48% | 800 | 0.17 |
| Aug 26, 2026 | 1,245.00 | 1,248.00 | 1,244.00 | 1,244.00 | 1,244.00 | -0.08% | 300 | 0.06 |
| Aug 25, 2026 | 1,235.00 | 1,245.00 | 1,231.00 | 1,245.00 | 1,245.00 | -0.72% | 3,000 | 0.62 |
| Aug 24, 2026 | 1,254.00 | 1,254.00 | 1,244.00 | 1,254.00 | 1,254.00 | +0.00% | 1,400 | 0.29 |
