IwaiCosmo Holdings, Inc. - 8707.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,730	2,762	2,762	2,762	2,730	147,500
September 25, 2025	2,728	2,727	2,727	2,740	2,713	97,400
September 24, 2025	2,715	2,721	2,721	2,727	2,691	116,900
September 22, 2025	2,715	2,714	2,714	2,737	2,713	97,400
September 19, 2025	2,708	2,710	2,710	2,732	2,688	104,100
September 18, 2025	2,710	2,701	2,701	2,719	2,687	79,600
September 17, 2025	2,740	2,710	2,710	2,740	2,705	90,100
September 16, 2025	2,745	2,740	2,740	2,760	2,735	90,100
September 12, 2025	2,735	2,736	2,736	2,747	2,727	81,300
September 11, 2025	2,740	2,721	2,721	2,746	2,712	66,300
September 10, 2025	2,717	2,734	2,734	2,745	2,712	76,000
September 09, 2025	2,735	2,701	2,701	2,740	2,690	84,800
September 08, 2025	2,718	2,716	2,716	2,725	2,705	90,800
September 05, 2025	2,699	2,707	2,707	2,720	2,689	119,100
September 04, 2025	2,670	2,695	2,695	2,695	2,664	87,100
September 03, 2025	2,660	2,658	2,658	2,688	2,640	126,700
September 02, 2025	2,630	2,656	2,656	2,658	2,627	63,600
September 01, 2025	2,652	2,622	2,622	2,668	2,612	118,700
August 29, 2025	2,641	2,653	2,653	2,655	2,635	63,700
August 28, 2025	2,622	2,639	2,639	2,645	2,608	94,800
August 27, 2025	2,600	2,614	2,614	2,622	2,581	124,500
August 26, 2025	2,650	2,597	2,597	2,653	2,595	211,900
August 25, 2025	2,712	2,661	2,661	2,728	2,656	230,800
August 22, 2025	2,593	2,612	2,612	2,632	2,593	116,400
August 21, 2025	2,575	2,593	2,593	2,605	2,525	135,800
August 20, 2025	2,591	2,575	2,575	2,592	2,575	91,100
August 19, 2025	2,599	2,591	2,591	2,617	2,582	83,300
August 18, 2025	2,586	2,592	2,592	2,597	2,577	108,500
August 15, 2025	2,560	2,581	2,581	2,584	2,557	89,500
August 14, 2025	2,545	2,556	2,556	2,559	2,537	56,900
August 13, 2025	2,570	2,555	2,555	2,587	2,546	112,800
August 12, 2025	2,543	2,550	2,550	2,556	2,520	140,400
August 08, 2025	2,518	2,521	2,521	2,521	2,505	91,400
August 07, 2025	2,502	2,515	2,515	2,541	2,501	66,800
August 06, 2025	2,470	2,506	2,506	2,521	2,468	122,800
August 05, 2025	2,469	2,468	2,468	2,492	2,450	104,800
August 04, 2025	2,415	2,449	2,449	2,455	2,411	116,300
August 01, 2025	2,453	2,465	2,465	2,474	2,448	90,900
July 31, 2025	2,449	2,453	2,453	2,467	2,440	117,000
July 30, 2025	2,434	2,426	2,426	2,462	2,426	118,400
July 29, 2025	2,425	2,444	2,444	2,452	2,425	52,300
July 28, 2025	2,409	2,449	2,449	2,449	2,406	138,600
July 25, 2025	2,401	2,439	2,439	2,453	2,391	79,500
July 24, 2025	2,411	2,414	2,414	2,426	2,402	86,100
July 23, 2025	2,386	2,398	2,398	2,432	2,366	127,900
July 22, 2025	2,358	2,359	2,359	2,410	2,340	96,400
July 18, 2025	2,328	2,308	2,308	2,330	2,305	56,200
July 17, 2025	2,302	2,312	2,312	2,331	2,296	99,900
July 16, 2025	2,342	2,300	2,300	2,348	2,293	111,600
July 15, 2025	2,347	2,352	2,352	2,380	2,347	49,700
July 14, 2025	2,348	2,347	2,347	2,355	2,331	45,300
July 11, 2025	2,313	2,348	2,348	2,360	2,313	113,900
July 10, 2025	2,320	2,313	2,313	2,323	2,305	66,600
July 09, 2025	2,265	2,303	2,303	2,308	2,257	83,600
July 08, 2025	2,240	2,260	2,260	2,265	2,234	59,300
July 07, 2025	2,267	2,243	2,243	2,267	2,236	54,100
July 04, 2025	2,250	2,270	2,270	2,274	2,241	63,400
July 03, 2025	2,238	2,235	2,235	2,246	2,218	65,400
July 02, 2025	2,202	2,228	2,228	2,240	2,202	69,300
July 01, 2025	2,251	2,237	2,237	2,255	2,219	60,800

IwaiCosmo Holdings, Inc. (8707.T) JPX