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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	2,796	2,813	2,813	2,825	2,796	261,800
October 29, 2025	2,811	2,801	2,801	2,839	2,791	131,100
October 28, 2025	2,866	2,809	2,809	2,867	2,802	187,900
October 27, 2025	2,854	2,867	2,867	2,897	2,854	296,700
October 24, 2025	2,805	2,784	2,784	2,820	2,767	204,700
October 23, 2025	2,832	2,807	2,807	2,838	2,807	87,500
October 22, 2025	2,803	2,828	2,828	2,845	2,801	127,000
October 21, 2025	2,880	2,818	2,818	2,883	2,818	149,400
October 20, 2025	2,860	2,860	2,860	2,880	2,839	306,200
October 17, 2025	2,730	2,764	2,764	2,764	2,720	128,400
October 16, 2025	2,722	2,747	2,747	2,748	2,718	112,100
October 15, 2025	2,658	2,711	2,711	2,711	2,654	117,200
October 14, 2025	2,668	2,633	2,633	2,700	2,622	137,000
October 10, 2025	2,719	2,718	2,718	2,728	2,694	128,800
October 09, 2025	2,733	2,758	2,758	2,758	2,720	76,600
October 08, 2025	2,727	2,733	2,733	2,750	2,720	93,800
October 07, 2025	2,715	2,730	2,730	2,746	2,715	114,200
October 06, 2025	2,722	2,729	2,729	2,736	2,702	159,500
October 03, 2025	2,619	2,672	2,672	2,678	2,619	110,300
October 02, 2025	2,627	2,618	2,618	2,652	2,584	86,100
October 01, 2025	2,691	2,626	2,626	2,691	2,617	114,600
September 30, 2025	2,738	2,720	2,720	2,738	2,689	82,100
September 29, 2025	2,706	2,724	2,724	2,729	2,673	130,200
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

IwaiCosmo Holdings, Inc. (8707.T) JPX