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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	8,604	8,719	8,719	8,730	8,594	329,000
September 25, 2025	8,716	8,655	8,655	8,768	8,613	281,200
September 24, 2025	8,679	8,770	8,770	8,815	8,553	351,300
September 22, 2025	8,627	8,640	8,640	8,689	8,593	253,500
September 19, 2025	8,802	8,689	8,689	8,829	8,650	307,800
September 18, 2025	8,969	8,832	8,832	8,980	8,801	232,100
September 17, 2025	8,809	8,917	8,917	8,989	8,770	280,500
September 16, 2025	9,053	8,861	8,861	9,086	8,861	284,500
September 12, 2025	9,011	9,053	9,053	9,125	8,935	380,000
September 11, 2025	9,122	9,088	9,088	9,175	9,001	342,700
September 10, 2025	9,021	9,122	9,122	9,187	9,010	525,700
September 09, 2025	8,900	9,012	9,012	9,114	8,797	452,300
September 08, 2025	8,784	8,870	8,870	8,992	8,762	377,900
September 05, 2025	8,726	8,783	8,783	8,813	8,670	270,000
September 04, 2025	8,750	8,758	8,758	8,795	8,705	205,300
September 03, 2025	8,784	8,783	8,783	8,931	8,760	262,200
September 02, 2025	8,810	8,764	8,764	8,827	8,672	346,700
September 01, 2025	8,894	8,814	8,814	8,987	8,781	337,400
August 29, 2025	8,992	8,894	8,894	9,014	8,820	471,400
August 28, 2025	9,088	9,036	9,036	9,145	8,990	227,300
August 27, 2025	9,131	9,119	9,119	9,229	9,108	326,100
August 26, 2025	9,350	9,230	9,230	9,355	9,171	321,800
August 25, 2025	9,396	9,390	9,390	9,475	9,324	273,200
August 22, 2025	9,588	9,459	9,459	9,694	9,410	297,700
August 21, 2025	9,657	9,643	9,643	9,657	9,544	180,800
August 20, 2025	9,581	9,655	9,655	9,709	9,551	218,900
August 19, 2025	9,640	9,672	9,672	9,685	9,523	234,000
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

COSMOS Pharmaceutical Corporation (3349.T) JPX