COSMOS Pharmaceutical Corporation - 3349.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	9,576	9,545	9,545	9,686	9,515	320,300
August 15, 2025	9,450	9,576	9,576	9,595	9,384	346,900
August 14, 2025	9,570	9,493	9,493	9,633	9,422	391,400
August 13, 2025	9,500	9,700	9,700	9,700	9,415	331,100
August 12, 2025	9,940	9,556	9,556	9,940	9,483	689,400
August 08, 2025	9,900	9,990	9,990	10,045	9,850	197,900
August 07, 2025	9,800	9,900	9,900	9,999	9,799	228,200
August 06, 2025	9,520	9,729	9,729	9,797	9,520	228,600
August 05, 2025	9,610	9,534	9,534	9,670	9,484	204,500
August 04, 2025	9,600	9,558	9,558	9,620	9,468	198,500
August 01, 2025	9,477	9,543	9,543	9,543	9,376	217,600
July 31, 2025	9,320	9,430	9,430	9,494	9,234	353,300
July 30, 2025	9,244	9,246	9,246	9,263	9,160	213,300
July 29, 2025	9,311	9,195	9,195	9,335	9,145	244,400
July 28, 2025	9,345	9,219	9,219	9,363	9,161	216,900
July 25, 2025	9,318	9,364	9,364	9,499	9,249	322,600
July 24, 2025	9,145	9,222	9,222	9,222	9,033	382,100
July 23, 2025	9,110	9,161	9,161	9,183	8,943	477,100
July 22, 2025	9,385	9,223	9,223	9,405	9,101	261,800
July 18, 2025	9,710	9,230	9,230	9,722	9,215	522,800
July 17, 2025	9,313	9,628	9,628	9,748	9,310	710,100
July 16, 2025	9,117	9,232	9,232	9,346	9,015	579,600
July 15, 2025	8,980	8,939	8,939	9,198	8,865	793,400
July 14, 2025	8,555	8,853	8,853	9,220	8,553	1.07M
July 11, 2025	9,170	9,305	9,305	9,391	9,157	423,700
July 10, 2025	9,273	9,233	9,233	9,340	9,214	311,600
July 09, 2025	9,530	9,273	9,273	9,640	9,230	359,500
July 08, 2025	9,630	9,484	9,484	9,679	9,464	457,600
July 07, 2025	9,403	9,608	9,608	9,726	9,403	473,100
July 04, 2025	9,090	9,305	9,305	9,367	9,069	278,700
July 03, 2025	9,100	9,090	9,090	9,146	9,012	220,600
July 02, 2025	9,120	9,176	9,176	9,235	9,105	170,300
July 01, 2025	9,193	9,165	9,165	9,299	9,100	232,200
June 30, 2025	9,175	9,145	9,145	9,194	9,055	202,800
June 27, 2025	9,078	9,136	9,136	9,160	9,072	165,200
June 26, 2025	8,948	9,036	9,036	9,062	8,948	188,700
June 25, 2025	9,001	8,948	8,948	9,049	8,857	247,100
June 24, 2025	9,198	9,119	9,119	9,198	9,063	165,600
June 23, 2025	9,106	9,132	9,132	9,199	9,028	211,300
June 20, 2025	9,100	9,045	9,045	9,170	9,001	404,900
June 19, 2025	9,008	9,062	9,062	9,080	8,956	134,100
June 18, 2025	8,909	8,932	8,932	9,007	8,866	242,800
June 17, 2025	9,000	8,894	8,894	9,024	8,883	399,100
June 16, 2025	9,100	9,116	9,116	9,204	8,981	318,900
June 13, 2025	8,946	8,950	8,950	9,120	8,894	357,200
June 12, 2025	8,711	8,848	8,848	8,889	8,664	268,800
June 11, 2025	8,796	8,795	8,795	8,796	8,730	167,200
June 10, 2025	8,780	8,815	8,815	8,842	8,651	251,600
June 09, 2025	8,700	8,791	8,791	8,841	8,616	323,200
June 06, 2025	8,817	8,822	8,822	8,850	8,737	192,100
June 05, 2025	8,742	8,790	8,790	8,860	8,704	269,700
June 04, 2025	8,802	8,758	8,758	8,841	8,688	252,900
June 03, 2025	8,906	8,820	8,820	8,962	8,800	395,100
June 02, 2025	8,796	8,966	8,966	8,984	8,796	359,000
May 30, 2025	8,887	8,832	8,832	9,007	8,757	655,600
May 29, 2025	8,894	8,856	8,856	8,930	8,816	366,700
May 28, 2025	9,003	9,005	8,972.5	9,081	8,972	290,100
May 27, 2025	9,183	9,120	9,087.08	9,194	9,105	174,700
May 26, 2025	9,097	9,176	9,176	9,300	9,079	333,800
May 23, 2025	8,971	9,063	9,063	9,100	8,932	187,100

COSMOS Pharmaceutical Corporation (3349.T) JPX