Cosmo Energy Holdings Co., Ltd. (5021.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5021.T Historical Return
If you invested ¥1000 in Cosmo Energy Holdings Co., Ltd. (5021.T) 10 years ago, it would be worth ¥11,268.98 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,346.24, while ¥1000 invested 1 year ago would be worth ¥1,213.47. This corresponds to total returns of 1,026.9%, 334.62%, 21.35%, respectively, with annualized returns of 27.41%, 34.14%, 21.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5021.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 4,246 | 4,279 | 4,279 | 4,285 | 4,204 | 704,700 |
| September 29, 2026 | 4,340 | 4,261 | 4,261 | 4,340 | 4,238 | 542,800 |
| September 28, 2026 | 4,485 | 4,485 | 4,485 | 4,510 | 4,469 | 584,500 |
| September 25, 2026 | 4,491 | 4,510 | 4,510 | 4,548 | 4,484 | 580,000 |
| September 24, 2026 | 4,489 | 4,488 | 4,488 | 4,629 | 4,476 | 1.04M |
| September 18, 2026 | 4,600 | 4,456 | 4,456 | 4,603 | 4,456 | 1.82M |
| September 17, 2026 | 4,568 | 4,624 | 4,624 | 4,637 | 4,538 | 434,700 |
| September 16, 2026 | 4,609 | 4,638 | 4,638 | 4,691 | 4,600 | 722,600 |
| September 15, 2026 | 4,524 | 4,490 | 4,490 | 4,563 | 4,470 | 588,800 |
| September 11, 2026 | 4,529 | 4,523 | 4,523 | 4,587 | 4,491 | 635,600 |
| 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 |
AD
