Cosmo Energy Holdings Co., Ltd. (5021.T) JPX

Currency In JPY

5021.T Historical Return

If you invested ¥1000 in Cosmo Energy Holdings Co., Ltd. (5021.T) 10 years ago, it would be worth ¥13,559.88 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,054.33, while ¥1000 invested 1 year ago would be worth ¥1,304.51. This corresponds to total returns of 1,255.99%, 405.43%, 30.45%, respectively, with annualized returns of 29.78%, 38.3%, 30.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5021.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	4,602	4,562	4,562	4,640	4,518	1M
September 09, 2026	4,557	4,520	4,520	4,592	4,475	667,100
September 08, 2026	4,376	4,435	4,435	4,463	4,370	471,600
September 07, 2026	4,350	4,400	4,400	4,418	4,324	421,900
September 04, 2026	4,420	4,347	4,347	4,432	4,324	626,700
September 03, 2026	4,468	4,414	4,414	4,520	4,409	758,000
September 02, 2026	4,372	4,266	4,266	4,395	4,245	740,300
September 01, 2026	4,276	4,353	4,353	4,390	4,269	551,100
August 31, 2026	4,200	4,279	4,279	4,279	4,181	628,500
August 28, 2026	4,224	4,192	4,192	4,245	4,165	405,700
August 27, 2026	4,230	4,200	4,200	4,247	4,183	375,100
August 26, 2026	4,206	4,192	4,192	4,225	4,182	401,700
August 25, 2026	4,285	4,221	4,221	4,310	4,220	659,800
August 24, 2026	4,265	4,272	4,272	4,290	4,226	459,800
August 21, 2026	4,229	4,266	4,266	4,273	4,199	627,600
August 20, 2026	4,183	4,214	4,214	4,230	4,162	505,100
August 19, 2026	4,210	4,166	4,166	4,240	4,132	535,100
August 18, 2026	4,150	4,250	4,250	4,276	4,150	627,100
August 17, 2026	4,174	4,146	4,146	4,208	4,131	488,900
August 14, 2026	4,040	4,151	4,151	4,194	4,040	672,500
August 13, 2026	4,083	4,069	4,069	4,085	4,035	527,700
August 12, 2026	4,176	4,083	4,083	4,209	4,029	598,200
August 10, 2026	4,141	4,026	4,026	4,178	3,995	694,300
August 07, 2026	4,091	4,088	4,088	4,176	4,015	1.28M
August 06, 2026	3,766	3,811	3,811	3,821	3,762	422,700
August 05, 2026	3,790	3,753	3,753	3,828	3,731	387,300
August 04, 2026	3,871	3,786	3,786	3,871	3,785	411,800
August 03, 2026	3,964	3,836	3,836	3,966	3,802	608,500
July 31, 2026	3,982	3,984	3,984	4,000	3,950	947,100
July 30, 2026	4,007	3,988	3,988	4,019	3,932	522,300
July 29, 2026	3,950	3,988	3,988	4,003	3,942	470,100
July 28, 2026	3,995	3,947	3,947	3,999	3,939	489,300
July 27, 2026	3,954	3,976	3,976	3,997	3,950	560,500
July 24, 2026	3,999	3,969	3,969	3,999	3,933	391,400
July 23, 2026	3,906	3,975	3,975	3,977	3,906	431,900
July 22, 2026	3,902	3,944	3,944	3,974	3,894	576,900
July 21, 2026	3,880	3,930	3,930	3,975	3,872	785,800
July 17, 2026	3,804	3,776	3,776	3,840	3,753	989,600
July 16, 2026	3,851	3,810	3,810	3,874	3,810	493,700
July 15, 2026	3,877	3,867	3,867	3,902	3,843	630,700
July 14, 2026	3,875	3,904	3,904	3,916	3,859	744,500
July 13, 2026	3,892	3,845	3,845	3,903	3,843	716,300
July 10, 2026	3,876	3,861	3,861	3,895	3,850	520,100
July 09, 2026	3,895	3,868	3,868	3,933	3,832	551,900
July 08, 2026	3,880	3,869	3,869	3,915	3,817	792,000
July 07, 2026	3,997	3,885	3,885	3,999	3,878	519,200
July 06, 2026	3,920	3,964	3,964	3,977	3,901	435,600
July 03, 2026	3,856	3,889	3,889	3,921	3,851	338,000
July 02, 2026	3,850	3,875	3,875	3,892	3,840	542,500
July 01, 2026	3,828	3,813	3,813	3,830	3,758	744,400
June 30, 2026	3,842	3,788	3,788	3,842	3,755	844,100
June 29, 2026	3,736	3,775	3,775	3,775	3,705	1.14M
June 26, 2026	3,715	3,757	3,757	3,757	3,698	608,200
June 25, 2026	3,800	3,674	3,674	3,800	3,646	726,400
June 24, 2026	3,683	3,706	3,706	3,725	3,677	577,300
June 23, 2026	3,738	3,688	3,688	3,747	3,682	431,200
June 22, 2026	3,775	3,721	3,721	3,791	3,678	611,700
June 19, 2026	3,750	3,775	3,775	3,775	3,687	1.28M
June 18, 2026	3,680	3,729	3,729	3,768	3,641	809,800
June 17, 2026	3,690	3,669	3,669	3,693	3,617	524,700