Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Cosmo Energy Holdings Co., Ltd. (5021.T)

Compare
5,746.00
-354.00
(-5.80%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255,900.005,923.005,574.005,746.005,746.00591,300
Apr 3, 20256,200.006,238.006,049.006,100.006,100.00493,600
Apr 2, 20256,509.006,538.006,383.006,392.006,392.00445,600
Apr 1, 20256,542.006,608.006,468.006,489.006,489.00324,800
Mar 31, 20256,451.006,451.006,376.006,405.006,405.00317,600
Mar 28, 2025 180.00 Dividend
Mar 28, 20256,650.006,680.006,527.006,593.006,593.00447,500
Mar 27, 20256,771.006,858.006,727.006,854.006,674.00562,500
Mar 26, 20256,947.006,947.006,876.006,923.006,741.19303,400
Mar 25, 20256,906.006,912.006,847.006,887.006,706.13216,200
Mar 24, 20256,886.006,929.006,834.006,912.006,730.48266,300
Mar 21, 20256,940.006,993.006,859.006,886.006,705.16492,800
Mar 19, 20256,834.006,886.006,815.006,886.006,705.16459,200
Mar 18, 20256,770.006,876.006,751.006,842.006,662.31304,000
Mar 17, 20256,736.006,749.006,680.006,723.006,546.44296,600
Mar 14, 20256,607.006,696.006,589.006,678.006,502.62343,300
Mar 13, 20256,625.006,674.006,605.006,668.006,492.88274,200
Mar 12, 20256,401.006,620.006,401.006,589.006,415.96424,200
Mar 11, 20256,502.006,513.006,315.006,388.006,220.24676,800
Mar 10, 20256,671.006,681.006,540.006,540.006,368.25321,400
Mar 7, 20256,550.006,639.006,530.006,581.006,408.17326,100
Mar 6, 20256,571.006,605.006,530.006,554.006,381.88270,500
Mar 5, 20256,540.006,605.006,516.006,596.006,422.78224,200
Mar 4, 20256,575.006,583.006,500.006,540.006,368.25355,400
Mar 3, 20256,595.006,659.006,556.006,643.006,468.54277,100
Feb 28, 20256,620.006,656.006,550.006,592.006,418.88380,800
Feb 27, 20256,580.006,608.006,537.006,606.006,432.51288,500
Feb 26, 20256,638.006,646.006,510.006,549.006,377.01372,400
Feb 25, 20256,690.006,705.006,637.006,673.006,497.75355,500
Feb 21, 20256,779.006,818.006,740.006,810.006,631.16211,000
Feb 20, 20256,710.006,763.006,668.006,715.006,538.65198,400
Feb 19, 20256,688.006,817.006,685.006,763.006,585.39333,500
Feb 18, 20256,611.006,669.006,602.006,633.006,458.80251,600
Feb 17, 20256,710.006,737.006,586.006,611.006,437.38435,600
Feb 14, 20256,709.006,775.006,647.006,699.006,523.07415,300
Feb 13, 20256,771.006,817.006,656.006,663.006,488.02493,600
Feb 12, 20256,859.006,889.006,672.006,769.006,591.23420,100
Feb 10, 20256,830.006,853.006,774.006,824.006,644.79328,300
Feb 7, 20256,712.006,850.006,570.006,805.006,626.291,000,200
Feb 6, 20256,515.006,638.006,506.006,612.006,438.36382,400
Feb 5, 20256,620.006,653.006,534.006,587.006,414.01370,100
Feb 4, 20256,742.006,742.006,503.006,539.006,367.27473,300
Feb 3, 20256,701.006,754.006,541.006,678.006,502.62465,000
Jan 31, 20256,715.006,782.006,686.006,760.006,582.47320,200
Jan 30, 20256,660.006,764.006,655.006,760.006,582.47232,900
Jan 29, 20256,651.006,738.006,645.006,660.006,485.09260,800
Jan 28, 20256,673.006,685.006,615.006,644.006,469.52278,300
Jan 27, 20256,731.006,796.006,695.006,743.006,565.92251,300
Jan 24, 20256,774.006,774.006,673.006,694.006,518.20499,300
Jan 23, 20256,811.006,811.006,694.006,781.006,602.92359,300
Jan 22, 20256,900.006,902.006,739.006,811.006,632.13463,900
Jan 21, 20257,126.007,156.006,949.006,950.006,767.48264,600
Jan 20, 20257,090.007,249.007,076.007,126.006,938.86277,400
Jan 17, 20257,140.007,180.007,093.007,170.006,981.70229,100
Jan 16, 20257,202.007,219.007,115.007,151.006,963.20367,700
Jan 15, 20257,160.007,212.007,092.007,165.006,976.83274,600
Jan 14, 20257,134.007,214.007,101.007,158.006,970.02656,000
Jan 10, 20257,031.007,073.007,000.007,034.006,849.27331,300
Jan 9, 20256,980.007,050.006,980.006,994.006,810.32284,100
Jan 8, 20257,000.007,054.006,973.007,041.006,856.09322,700
Jan 7, 20256,991.007,014.006,908.006,968.006,785.01289,300
Jan 6, 20257,029.007,044.006,987.007,017.006,832.72340,400
Dec 30, 20246,990.007,052.006,925.006,929.006,747.03291,700
Dec 27, 20246,920.006,962.006,894.006,946.006,763.58239,900
Dec 26, 20246,853.006,938.006,840.006,920.006,738.27351,400
Dec 25, 20246,850.006,860.006,754.006,835.006,655.50273,800
Dec 24, 20246,701.006,759.006,684.006,756.006,578.57170,300
Dec 23, 20246,740.006,750.006,636.006,720.006,543.52279,800
Dec 20, 20246,600.006,746.006,595.006,689.006,513.33420,600
Dec 19, 20246,509.006,606.006,505.006,534.006,362.40331,200
Dec 18, 20246,601.006,660.006,561.006,599.006,425.70250,500
Dec 17, 20246,675.006,689.006,582.006,584.006,411.09365,000
Dec 16, 20246,760.006,781.006,652.006,659.006,484.12234,800
Dec 13, 20246,780.006,855.006,716.006,756.006,578.57295,400
Dec 12, 20246,872.006,889.006,761.006,857.006,676.92358,200
Dec 11, 20246,841.006,867.006,756.006,772.006,594.15242,000
Dec 10, 20246,840.006,931.006,801.006,821.006,641.87345,000
Dec 9, 20246,749.006,773.006,653.006,740.006,562.99368,100
Dec 6, 20246,757.006,796.006,709.006,731.006,554.23226,400
Dec 5, 20246,690.006,764.006,587.006,727.006,550.34498,800
Dec 4, 20246,806.006,934.006,692.006,751.006,573.71576,200
Dec 3, 20246,672.006,765.006,659.006,712.006,535.73385,800
Dec 2, 20246,520.006,635.006,520.006,557.006,384.80337,100
Nov 29, 20246,531.006,558.006,482.006,510.006,339.03291,700
Nov 28, 20246,543.006,617.006,543.006,571.006,398.43121,000
Nov 27, 20246,621.006,647.006,524.006,555.006,382.85258,200
Nov 26, 20246,683.006,704.006,545.006,628.006,453.94339,000
Nov 25, 20246,770.006,800.006,709.006,730.006,553.26395,500
Nov 22, 20246,679.006,800.006,649.006,733.006,556.18342,100
Nov 21, 20246,745.006,745.006,542.006,579.006,406.22392,000
Nov 20, 20246,724.006,790.006,689.006,728.006,551.31248,500
Nov 19, 20246,701.006,783.006,701.006,783.006,604.86489,100
Nov 18, 20246,593.006,675.006,495.006,646.006,471.46542,600
Nov 15, 20246,740.006,740.006,603.006,629.006,454.91574,400
Nov 14, 20246,850.006,869.006,631.006,639.006,464.65951,900
Nov 13, 20246,841.007,120.006,801.006,957.006,774.291,265,700
Nov 12, 20247,150.007,273.007,068.007,091.006,904.78944,000
Nov 11, 20247,300.007,380.007,180.007,220.007,030.39505,500
Nov 8, 20247,500.007,535.007,311.007,311.007,119.00521,300
Nov 7, 20247,602.007,664.007,445.007,526.007,328.35429,500
Nov 6, 20247,557.007,622.007,452.007,452.007,256.30562,500
Nov 5, 20247,537.007,593.007,434.007,490.007,293.30560,000
Nov 1, 20247,649.007,679.007,466.007,479.007,282.59533,900
Oct 31, 20247,570.007,650.007,515.007,596.007,396.51352,900
Oct 30, 20247,507.007,615.007,505.007,570.007,371.20986,800
Oct 29, 20247,444.007,517.007,432.007,509.007,311.80201,600
Oct 28, 20247,454.007,519.007,353.007,443.007,247.53445,400
Oct 25, 20247,550.007,584.007,449.007,490.007,293.30328,800
Oct 24, 20247,539.007,648.007,514.007,605.007,405.28324,100
Oct 23, 20247,722.007,739.007,588.007,647.007,446.17362,200
Oct 22, 20247,688.007,822.007,654.007,659.007,457.86310,300
Oct 21, 20247,753.007,794.007,681.007,725.007,522.13364,200
Oct 18, 20248,100.008,141.007,720.007,744.007,540.63487,300
Oct 17, 20248,139.008,140.007,955.007,955.007,746.09230,400
Oct 16, 20248,034.008,144.007,978.008,078.007,865.85319,800
Oct 15, 20248,267.008,267.007,983.008,017.007,806.46467,600
Oct 11, 20248,392.008,431.008,356.008,356.008,136.55292,800
Oct 10, 20248,454.008,498.008,302.008,357.008,137.53270,000
Oct 9, 20248,496.008,512.008,316.008,403.008,182.32463,500
Oct 8, 20248,516.008,762.008,446.008,498.008,274.83474,000
Oct 7, 20248,429.008,499.008,328.008,420.008,198.87441,100
Oct 4, 20248,400.008,560.008,312.008,328.008,109.29505,700
Oct 3, 20248,384.008,400.008,149.008,243.008,026.52277,600
Oct 2, 20248,102.008,249.008,070.008,234.008,017.76476,700
Oct 1, 20247,885.008,008.007,869.007,954.007,745.11249,900
Sep 30, 20247,580.007,858.007,574.007,814.007,608.79296,800
Sep 27, 2024 150.00 Dividend
Sep 27, 20247,800.007,850.007,654.007,788.007,583.47466,200
Sep 26, 20247,950.008,039.007,851.007,916.007,562.05349,500
Sep 25, 20247,984.007,992.007,857.007,881.007,528.61291,400
Sep 24, 20247,984.007,984.007,891.007,928.007,573.51215,900
Sep 20, 20247,920.007,949.007,783.007,863.007,511.42366,200
Sep 19, 20247,750.007,850.007,697.007,830.007,479.89262,100
Sep 18, 20247,654.007,762.007,630.007,737.007,391.05285,700
Sep 17, 20247,532.007,628.007,444.007,581.007,242.03370,000
Sep 13, 20247,303.007,417.007,289.007,385.007,054.79329,300
Sep 12, 20247,300.007,411.007,289.007,356.007,027.09302,400
Sep 11, 20247,383.007,403.007,106.007,150.006,830.30402,100
Sep 10, 20247,426.007,581.007,418.007,527.007,190.44305,900
Sep 9, 20247,200.007,442.007,138.007,399.007,068.17341,100
Sep 6, 20247,520.007,575.007,419.007,497.007,161.78323,500
Sep 5, 20247,380.007,559.007,344.007,461.007,127.39332,500
Sep 4, 20247,592.007,700.007,440.007,477.007,142.68733,900
Sep 3, 20247,977.007,982.007,911.007,981.007,624.14364,500
Sep 2, 20247,990.007,990.007,875.007,977.007,620.32326,300
Aug 30, 20248,083.008,146.008,026.008,050.007,690.06208,200
Aug 29, 20248,044.008,121.007,955.008,012.007,653.76246,400
Aug 28, 20247,954.008,069.007,927.008,061.007,700.57198,200
Aug 27, 20247,890.008,073.007,847.008,066.007,705.34237,900
Aug 26, 20247,851.007,904.007,822.007,860.007,508.55202,300
Aug 23, 20247,905.007,981.007,870.007,931.007,576.38180,600
Aug 22, 20247,936.008,069.007,857.007,905.007,551.54366,600
Aug 21, 20247,856.008,054.007,815.007,936.007,581.15527,500
Aug 20, 20248,150.008,250.007,970.008,101.007,738.78327,900
Aug 19, 20248,144.008,272.008,068.008,079.007,717.76235,900
Aug 16, 20248,039.008,307.008,023.008,294.007,923.15439,700
Aug 15, 20247,875.008,045.007,810.007,841.007,490.40427,500
Aug 14, 20247,574.007,797.007,500.007,653.007,310.81333,400
Aug 13, 20247,600.007,661.007,311.007,530.007,193.31508,100
Aug 9, 20247,263.007,435.007,165.007,353.007,024.22595,400
Aug 8, 20246,936.007,237.006,919.007,113.006,794.95315,900
Aug 7, 20246,860.007,285.006,834.006,993.006,680.32347,400
Aug 6, 20246,985.007,190.006,807.006,960.006,648.79439,400
Aug 5, 20246,788.006,816.006,137.006,399.006,112.88671,900
Aug 2, 20247,638.007,717.007,124.007,164.006,843.67676,100
Aug 1, 20248,192.008,221.007,880.007,979.007,622.23325,000
Jul 31, 20247,865.008,195.007,812.008,172.007,806.60292,900
Jul 30, 20247,914.007,946.007,805.007,889.007,536.26225,400
Jul 29, 20247,850.008,057.007,828.008,020.007,661.40391,900
Jul 26, 20247,698.007,840.007,595.007,714.007,369.08567,000
Jul 25, 20247,470.007,590.007,450.007,502.007,166.56285,100
Jul 24, 20247,744.007,758.007,586.007,601.007,261.13280,900
Jul 23, 20247,831.007,869.007,755.007,780.007,432.13243,500
Jul 22, 20247,921.007,921.007,773.007,781.007,433.09269,200
Jul 19, 20248,130.008,136.007,951.007,952.007,596.44242,300
Jul 18, 20248,020.008,197.008,020.008,106.007,743.55269,200
Jul 17, 20248,180.008,186.008,019.008,061.007,700.57238,300
Jul 16, 20248,080.008,180.008,079.008,135.007,771.26217,000
Jul 12, 20247,961.008,079.007,942.008,065.007,704.39275,800
Jul 11, 20248,000.008,067.007,960.008,012.007,653.76336,600
Jul 10, 20248,000.008,086.007,916.007,956.007,600.26337,400
Jul 9, 20248,150.008,196.008,029.008,061.007,700.57254,200
Jul 8, 20248,111.008,218.008,075.008,182.007,816.16204,500
Jul 5, 20248,346.008,402.008,180.008,180.007,814.24289,400
Jul 4, 20248,266.008,392.008,266.008,357.007,983.33183,900
Jul 3, 20248,430.008,473.008,259.008,302.007,930.79378,900
Jul 2, 20248,304.008,550.008,304.008,481.008,101.79431,500
Jul 1, 20248,137.008,305.008,082.008,304.007,932.70538,900
Jun 28, 20248,058.008,100.007,991.008,100.007,737.82336,100
Jun 27, 20248,037.008,137.007,935.007,954.007,598.35364,300
Jun 26, 20248,064.008,150.007,895.008,035.007,675.73521,900
Jun 25, 20248,140.008,140.007,985.008,116.007,753.11271,600
Jun 24, 20248,063.008,188.007,869.007,990.007,632.74446,800
Jun 21, 20248,017.008,060.007,875.008,035.007,675.731,543,000
Jun 20, 20247,865.008,088.007,855.007,946.007,590.71247,500
Jun 19, 20247,960.007,997.007,889.007,932.007,577.33288,600
Jun 18, 20247,918.007,960.007,842.007,867.007,515.24296,300
Jun 17, 20247,912.007,912.007,728.007,779.007,431.17319,400
Jun 14, 20247,750.007,928.007,744.007,928.007,573.51498,500
Jun 13, 20248,000.008,055.007,787.007,873.007,520.97483,200
Jun 12, 20247,910.008,000.007,810.007,910.007,556.32371,400
Jun 11, 20247,880.007,990.007,807.007,909.007,555.36514,700
Jun 10, 20247,780.007,896.007,738.007,792.007,443.59221,700
Jun 7, 20247,800.007,818.007,696.007,711.007,366.21195,500
Jun 6, 20247,562.007,831.007,549.007,762.007,414.93422,400
Jun 5, 20247,535.007,589.007,420.007,514.007,178.02261,300
Jun 4, 20247,774.007,836.007,532.007,532.007,195.22447,200
Jun 3, 20247,812.008,060.007,812.007,889.007,536.26489,000
May 31, 20247,560.007,812.007,560.007,812.007,462.70397,400
May 30, 20247,458.007,579.007,432.007,533.007,196.17284,100
May 29, 20247,649.007,774.007,578.007,621.007,280.24326,700
May 28, 20247,449.007,576.007,449.007,499.007,163.69258,200
May 27, 20247,319.007,469.007,259.007,440.007,107.33322,600
May 24, 20247,299.007,395.007,228.007,314.006,986.97244,500
May 23, 20247,311.007,438.007,183.007,392.007,061.48407,700
May 22, 20247,531.007,601.007,425.007,451.007,117.84231,800
May 21, 20247,501.007,716.007,501.007,561.007,222.92349,300
May 20, 20247,337.007,633.007,337.007,633.007,291.70340,200
May 17, 20247,272.007,372.007,246.007,335.007,007.03288,100
May 16, 20247,580.007,605.007,285.007,285.006,959.26536,200
May 15, 20247,720.007,795.007,600.007,600.007,260.18378,100
May 14, 20248,100.008,100.007,729.007,759.007,412.07625,700
May 13, 20248,142.008,142.007,774.008,050.007,690.06481,600
May 10, 20247,838.008,269.007,838.008,158.007,793.231,399,000
May 9, 20247,430.007,599.007,375.007,564.007,225.79349,400
May 8, 20247,451.007,485.007,356.007,473.007,138.86236,300
May 7, 20247,521.007,548.007,455.007,475.007,140.77184,000
May 2, 20247,380.007,530.007,340.007,483.007,148.41204,400
May 1, 20247,480.007,535.007,334.007,514.007,178.02331,800
Apr 30, 20247,547.007,621.007,514.007,569.007,230.56240,500
Apr 26, 20247,382.007,551.007,382.007,545.007,207.64217,400
Apr 25, 20247,504.007,591.007,381.007,391.007,060.52194,500
Apr 24, 20247,501.007,630.007,499.007,546.007,208.59187,400
Apr 23, 20247,500.007,597.007,456.007,537.007,200.00333,200
Apr 22, 20247,408.007,582.007,355.007,411.007,079.63343,300
Apr 19, 20247,388.007,666.007,259.007,438.007,105.42695,900
Apr 18, 20247,300.007,460.007,230.007,428.007,095.87287,200
Apr 17, 20247,636.007,638.007,313.007,411.007,079.63439,600
Apr 16, 20247,829.007,858.007,639.007,659.007,316.54376,800
Apr 15, 20247,891.007,999.007,815.007,942.007,586.89262,200
Apr 12, 20247,968.007,997.007,881.007,910.007,556.32322,500
Apr 11, 20247,782.008,042.007,782.007,991.007,633.70349,300
Apr 10, 20247,877.007,921.007,772.007,828.007,477.98263,600
Apr 9, 20247,895.007,906.007,804.007,852.007,500.91280,200
Apr 8, 20247,850.007,885.007,771.007,881.007,528.61329,700
Apr 5, 20247,686.007,792.007,640.007,747.007,400.61344,900
Apr 4, 20247,676.007,699.007,630.007,681.007,337.56234,900