Cosel Co., Ltd. (6905.T) JPX

1,177.00

+18(+1.55%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	1,162	1,177	1,177	1,187	1,162	96,000
April 02, 2026	1,170	1,159	1,159	1,192	1,153	120,200
April 01, 2026	1,157	1,168	1,168	1,169	1,145	115,100
March 31, 2026	1,130	1,127	1,127	1,150	1,123	123,500
March 30, 2026	1,148	1,146	1,146	1,156	1,138	167,100
March 27, 2026	1,200	1,189	1,189	1,203	1,182	120,000
March 26, 2026	1,224	1,204	1,204	1,226	1,188	93,200
March 25, 2026	1,218	1,221	1,221	1,225	1,207	116,200
March 24, 2026	1,218	1,190	1,190	1,230	1,175	266,100
March 23, 2026	1,190	1,128	1,128	1,195	1,128	277,200
March 19, 2026	1,200	1,204	1,204	1,223	1,196	248,300
March 18, 2026	1,246	1,274	1,274	1,274	1,246	173,800
March 17, 2026	1,258	1,246	1,246	1,272	1,246	103,300
March 16, 2026	1,244	1,241	1,241	1,249	1,232	85,600
March 13, 2026	1,236	1,240	1,240	1,249	1,229	108,200
March 12, 2026	1,266	1,251	1,251	1,276	1,242	131,000
March 11, 2026	1,300	1,283	1,283	1,310	1,281	164,600
March 10, 2026	1,279	1,305	1,305	1,306	1,267	64,700
March 09, 2026	1,254	1,249	1,249	1,261	1,214	217,000
March 06, 2026	1,305	1,311	1,311	1,317	1,278	138,500
March 05, 2026	1,309	1,311	1,311	1,330	1,292	175,700
March 04, 2026	1,291	1,257	1,257	1,312	1,237	164,300
March 03, 2026	1,368	1,333	1,333	1,377	1,325	160,700
March 02, 2026	1,350	1,367	1,367	1,382	1,338	221,700
February 27, 2026	1,334	1,368	1,368	1,368	1,321	151,400
February 26, 2026	1,366	1,344	1,344	1,370	1,332	249,900
February 25, 2026	1,312	1,362	1,362	1,382	1,310	452,500
February 24, 2026	1,266	1,312	1,312	1,315	1,266	217,900
February 20, 2026	1,257	1,266	0	1,278	1,253	254,400
February 19, 2026	1,282	1,268	0	1,349	1,265	737,200
February 18, 2026	1,198	1,199	0	1,203	1,188	90,600
February 17, 2026	1,181	1,190	0	1,190	1,169	93,400
February 16, 2026	1,184	1,173	0	1,188	1,170	142,400
February 13, 2026	1,204	1,181	0	1,204	1,178	141,100
February 12, 2026	1,200	1,204	0	1,210	1,187	203,700
February 10, 2026	1,170	1,172	0	1,185	1,169	143,600
February 09, 2026	1,175	1,169	0	1,182	1,162	99,800
February 06, 2026	1,165	1,160	0	1,165	1,153	69,500
February 05, 2026	1,190	1,171	0	1,190	1,171	94,400
February 04, 2026	1,169	1,177	0	1,185	1,168	113,700
February 03, 2026	1,159	1,172	0	1,172	1,156	103,500
February 02, 2026	1,175	1,151	0	1,185	1,145	125,200
January 30, 2026	1,134	1,163	0	1,167	1,134	132,700
January 29, 2026	1,140	1,134	0	1,144	1,118	138,400
January 28, 2026	1,145	1,148	0	1,157	1,142	108,500
January 27, 2026	1,148	1,151	0	1,160	1,143	73,300
January 26, 2026	1,165	1,148	0	1,167	1,147	205,000
January 23, 2026	1,197	1,192	0	1,202	1,187	160,000
January 22, 2026	1,189	1,197	0	1,204	1,182	136,400
January 21, 2026	1,180	1,179	0	1,186	1,173	116,100
January 20, 2026	1,191	1,188	0	1,201	1,183	137,000
January 19, 2026	1,188	1,185	0	1,193	1,175	162,100
January 16, 2026	1,180	1,210	0	1,210	1,179	197,100
January 15, 2026	1,156	1,179	0	1,179	1,155	167,700
January 14, 2026	1,120	1,150	0	1,156	1,120	253,000
January 13, 2026	1,095	1,113	0	1,115	1,085	194,100
January 09, 2026	1,090	1,083	0	1,092	1,077	149,500
January 08, 2026	1,091	1,083	0	1,095	1,079	117,700
January 07, 2026	1,071	1,090	0	1,091	1,069	188,000
January 06, 2026	1,071	1,066	0	1,077	1,064	165,700