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 ¥12,607.87 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,269.53, while ¥1000 invested 1 year ago would be worth ¥1,238.52. This corresponds to total returns of 1,160.79%, 426.95%, 23.85%, respectively, with annualized returns of 28.83%, 39.43%, 23.85%.

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
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
June 16, 2026	3,690	3,676	3,676	3,699	3,622	752,800
June 15, 2026	3,630	3,684	3,684	3,707	3,600	893,500
June 12, 2026	3,530	3,571	3,571	3,584	3,503	1.04M
June 11, 2026	3,511	3,503	3,503	3,540	3,451	537,500
June 10, 2026	3,500	3,462	3,462	3,500	3,452	684,000
June 09, 2026	3,597	3,509	3,509	3,624	3,509	759,700
June 08, 2026	3,545	3,586	3,586	3,592	3,533	523,400
June 05, 2026	3,655	3,611	3,611	3,688	3,595	486,500
June 04, 2026	3,778	3,663	3,663	3,790	3,636	728,600
June 03, 2026	3,720	3,833	3,833	3,835	3,701	727,800
June 02, 2026	3,666	3,717	3,717	3,746	3,634	666,600
June 01, 2026	3,740	3,671	3,671	3,749	3,580	839,100
May 29, 2026	3,700	3,739	3,739	3,789	3,676	1.1M
May 28, 2026	3,676	3,700	3,700	3,729	3,635	555,800