Cosmo Energy Holdings Co., Ltd. - 5021.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	7,089	7,033	7,033	7,095	7,030	280,700
August 15, 2025	6,951	7,090	7,090	7,102	6,936	497,000
August 14, 2025	7,040	6,972	6,972	7,096	6,972	457,000
August 13, 2025	6,998	7,093	7,093	7,163	6,970	481,900
August 12, 2025	7,006	6,939	6,939	7,023	6,882	555,500
August 08, 2025	6,720	6,958	6,958	6,960	6,666	503,300
August 07, 2025	6,828	6,854	6,854	6,890	6,787	319,200
August 06, 2025	6,728	6,834	6,834	6,857	6,720	416,900
August 05, 2025	6,699	6,702	6,702	6,724	6,631	189,200
August 04, 2025	6,600	6,645	6,645	6,649	6,587	259,000
August 01, 2025	6,684	6,765	6,765	6,812	6,684	259,200
July 31, 2025	6,655	6,717	6,717	6,725	6,655	251,400
July 30, 2025	6,627	6,673	6,673	6,697	6,600	278,100
July 29, 2025	6,556	6,568	6,568	6,587	6,550	160,400
July 28, 2025	6,568	6,550	6,550	6,581	6,513	189,300
July 25, 2025	6,600	6,559	6,559	6,610	6,536	237,100
July 24, 2025	6,589	6,584	6,584	6,628	6,572	308,700
July 23, 2025	6,500	6,543	6,543	6,627	6,495	584,100
July 22, 2025	6,318	6,333	6,333	6,370	6,274	248,900
July 18, 2025	6,359	6,331	6,331	6,361	6,310	182,800
July 17, 2025	6,274	6,327	6,327	6,331	6,238	249,300
July 16, 2025	6,400	6,356	6,356	6,430	6,344	314,600
July 15, 2025	6,360	6,384	6,384	6,396	6,331	314,900
July 14, 2025	6,380	6,359	6,359	6,406	6,347	188,300
July 11, 2025	6,300	6,338	6,338	6,339	6,235	302,800
July 10, 2025	6,363	6,256	6,256	6,384	6,238	421,400
July 09, 2025	6,361	6,463	6,463	6,573	6,333	665,300
July 08, 2025	6,150	6,231	6,231	6,231	6,139	366,700
July 07, 2025	6,300	6,161	6,161	6,310	6,150	371,900
July 04, 2025	6,300	6,296	6,296	6,300	6,234	205,300
July 03, 2025	6,301	6,257	6,257	6,317	6,244	246,300
July 02, 2025	6,176	6,263	6,263	6,300	6,151	271,500
July 01, 2025	6,168	6,176	6,176	6,181	6,130	271,500
June 30, 2025	6,289	6,177	6,177	6,289	6,158	371,900
June 27, 2025	6,200	6,172	6,172	6,222	6,137	323,400
June 26, 2025	6,150	6,180	6,180	6,180	6,124	235,400
June 25, 2025	6,150	6,183	6,183	6,205	6,137	345,100
June 24, 2025	6,292	6,179	6,179	6,348	6,179	560,500
June 23, 2025	6,508	6,475	6,475	6,588	6,475	357,900
June 20, 2025	6,544	6,424	6,424	6,590	6,424	1.62M
June 19, 2025	6,536	6,589	6,589	6,589	6,483	381,600
June 18, 2025	6,610	6,577	6,577	6,643	6,531	299,100
June 17, 2025	6,486	6,560	6,560	6,586	6,476	306,300
June 16, 2025	6,612	6,507	6,507	6,655	6,493	423,500
June 13, 2025	6,357	6,512	6,512	6,607	6,348	617,700
June 12, 2025	6,302	6,387	6,387	6,399	6,301	356,500
June 11, 2025	6,219	6,244	6,244	6,259	6,170	200,800
June 10, 2025	6,250	6,217	6,217	6,295	6,217	279,600
June 09, 2025	6,260	6,275	6,275	6,288	6,205	271,800
June 06, 2025	6,164	6,166	6,166	6,176	6,140	148,700
June 05, 2025	6,146	6,115	6,115	6,200	6,108	219,600
June 04, 2025	6,160	6,178	6,178	6,194	6,121	251,600
June 03, 2025	6,170	6,124	6,124	6,177	6,079	178,400
June 02, 2025	6,052	6,130	6,130	6,130	6,041	280,200
May 30, 2025	6,101	6,103	6,103	6,140	6,073	498,100
May 29, 2025	6,140	6,195	6,195	6,266	6,140	379,400
May 28, 2025	6,137	6,156	6,156	6,225	6,098	437,500
May 27, 2025	6,003	6,065	6,065	6,065	6,002	129,700
May 26, 2025	6,066	6,004	6,004	6,070	6,001	201,700
May 23, 2025	5,970	6,015	6,015	6,060	5,955	333,700

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