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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	3,170	3,160	3,160	3,170	3,130	66,400
December 11, 2025	3,165	3,120	3,120	3,170	3,120	37,800
December 10, 2025	3,130	3,165	3,165	3,175	3,115	64,000
December 09, 2025	3,095	3,110	3,110	3,120	3,090	35,800
December 08, 2025	3,105	3,090	3,090	3,115	3,085	42,300
December 05, 2025	3,165	3,070	3,070	3,170	3,050	135,800
December 04, 2025	3,115	3,190	3,190	3,190	3,110	69,200
December 03, 2025	3,130	3,120	3,120	3,155	3,115	50,100
December 02, 2025	3,135	3,145	3,145	3,170	3,115	51,500
December 01, 2025	3,150	3,130	3,130	3,150	3,110	51,400
November 28, 2025	3,125	3,140	3,140	3,150	3,115	54,500
November 27, 2025	3,110	3,120	3,120	3,145	3,105	67,200
November 26, 2025	3,010	3,075	3,075	3,080	2,997	105,100
November 25, 2025	3,020	2,989	2,989	3,055	2,958	118,800
November 21, 2025	2,955	3,005	3,005	3,015	2,955	98,000
November 20, 2025	2,951	3,000	3,000	3,020	2,932	119,900
November 19, 2025	2,871	2,898	2,898	2,918	2,828	80,700
November 18, 2025	2,948	2,870	2,870	2,948	2,869	87,000
November 17, 2025	2,950	2,971	2,971	2,994	2,930	99,500
November 14, 2025	2,897	2,938	2,938	2,938	2,881	67,000
November 13, 2025	2,934	2,926	2,926	2,948	2,917	70,500
November 12, 2025	2,843	2,916	2,916	2,923	2,836	135,800
November 11, 2025	2,837	2,843	2,843	2,843	2,812	55,800
November 10, 2025	2,790	2,818	2,818	2,819	2,777	82,600
November 07, 2025	2,760	2,766	2,766	2,775	2,748	72,100
November 06, 2025	2,785	2,780	2,780	2,803	2,770	60,700
November 05, 2025	2,785	2,780	2,780	2,803	2,770	168,000
November 04, 2025	2,826	2,752	2,752	2,855	2,736	168,000
October 31, 2025	2,808	2,824	2,824	2,833	2,788	124,400
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

IwaiCosmo Holdings, Inc. (8707.T) JPX