Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cosmos Initia Co., Ltd. (8844.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
482.00-7.00 (-1.43%)
As of 11:35AM JST. Market open.
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022485.00485.00480.00482.00482.006,900
Dec 07, 2022476.00493.00472.00489.00489.0045,100
Dec 06, 2022477.00478.00468.00472.00472.0020,600
Dec 05, 2022479.00482.00470.00480.00480.0075,500
Dec 02, 2022488.00488.00479.00481.00481.0031,200
Dec 01, 2022500.00500.00489.00490.00490.0015,300
Nov 30, 2022495.00500.00488.00500.00500.0046,800
Nov 29, 2022490.00499.00488.00499.00499.0015,900
Nov 28, 2022505.00507.00490.00492.00492.0049,200
Nov 25, 2022505.00509.00500.00505.00505.0016,200
Nov 24, 2022506.00506.00497.00506.00506.0022,900
Nov 22, 2022504.00510.00496.00503.00503.0055,300
Nov 21, 2022498.00504.00496.00502.00502.0021,400
Nov 18, 2022510.00510.00500.00501.00501.0014,500
Nov 17, 2022502.00509.00485.00509.00509.0073,700
Nov 16, 2022499.00501.00480.00496.00496.0054,800
Nov 15, 2022492.00499.00486.00499.00499.0013,400
Nov 14, 2022503.00504.00490.00493.00493.0028,200
Nov 11, 2022492.00505.00480.00498.00498.00100,900
Nov 10, 2022510.00510.00484.00492.00492.00174,800
Nov 09, 2022524.00534.00514.00531.00531.0071,500
Nov 08, 2022519.00542.00519.00523.00523.0032,900
Nov 07, 2022517.00525.00511.00519.00519.0030,500
Nov 04, 2022524.00525.00508.00511.00511.0045,900
Nov 02, 2022523.00531.00523.00527.00527.0048,000
Nov 01, 2022550.00550.00530.00531.00531.0040,700
Oct 31, 2022552.00560.00543.00551.00551.0056,600
Oct 28, 2022540.00557.00539.00557.00557.0027,600
Oct 27, 2022538.00541.00532.00540.00540.0027,800
Oct 26, 2022560.00560.00538.00540.00540.0096,800
Oct 25, 2022580.00580.00554.00557.00557.0084,400
Oct 24, 2022568.00579.00561.00575.00575.0048,000
Oct 21, 2022569.00574.00556.00559.00559.0060,000
Oct 20, 2022583.00594.00563.00570.00570.0074,700
Oct 19, 2022600.00600.00567.00577.00577.00130,400
Oct 18, 2022571.00596.00571.00593.00593.00189,600
Oct 17, 2022576.00576.00559.00563.00563.0098,700
Oct 14, 2022534.00581.00533.00571.00571.00203,100
Oct 13, 2022525.00533.00524.00528.00528.0018,100
Oct 12, 2022530.00531.00524.00525.00525.0022,900
Oct 11, 2022535.00541.00530.00532.00532.0012,500
Oct 07, 2022529.00540.00528.00532.00532.0019,600
Oct 06, 2022542.00545.00530.00536.00536.0061,200
Oct 05, 2022548.00548.00533.00538.00538.0037,600
Oct 04, 2022539.00550.00522.00541.00541.0070,500
Oct 03, 2022498.00538.00496.00533.00533.0094,300
Sep 30, 2022491.00507.00484.00503.00503.0015,400
Sep 29, 2022501.00512.00490.00491.00491.0063,100
Sep 28, 2022536.00545.00487.00489.00489.00178,200
Sep 27, 2022540.00543.00525.00534.00534.0082,600
Sep 26, 2022537.00554.00511.00527.00527.00146,900
Sep 22, 2022529.00535.00492.00532.00532.00164,100
Sep 21, 2022509.00537.00500.00533.00533.00170,400
Sep 20, 2022476.00505.00469.00505.00505.0071,400
Sep 16, 2022512.00514.00483.00486.00486.0095,500
Sep 15, 2022461.00508.00461.00505.00505.00124,700
Sep 14, 2022444.00464.00443.00463.00463.0061,800
Sep 13, 2022441.00467.00441.00457.00457.00138,000
Sep 12, 2022429.00437.00429.00434.00434.0023,700
Sep 09, 2022423.00428.00423.00427.00427.003,100
Sep 08, 2022421.00423.00421.00422.00422.008,600
Sep 07, 2022422.00426.00421.00421.00421.002,800
Sep 06, 2022424.00425.00422.00422.00422.0017,200
Sep 05, 2022424.00430.00423.00423.00423.006,600
Sep 02, 2022427.00429.00424.00424.00424.004,700
Sep 01, 2022429.00432.00427.00427.00427.004,600
Aug 31, 2022427.00433.00427.00428.00428.009,400
Aug 30, 2022434.00434.00428.00430.00430.001,800
Aug 29, 2022430.00434.00420.00434.00434.0021,600
Aug 26, 2022430.00434.00425.00430.00430.0020,000
Aug 25, 2022433.00434.00429.00434.00434.005,900
Aug 24, 2022431.00433.00426.00433.00433.0024,300
Aug 23, 2022436.00436.00427.00430.00430.0024,000
Aug 22, 2022440.00440.00431.00433.00433.0014,500
Aug 19, 2022439.00439.00433.00438.00438.009,800
Aug 18, 2022436.00438.00436.00437.00437.00700
Aug 17, 2022438.00441.00438.00438.00438.006,300
Aug 16, 2022438.00441.00435.00438.00438.0011,000
Aug 15, 2022439.00439.00436.00438.00438.006,300
Aug 12, 2022435.00439.00432.00439.00439.0024,000
Aug 10, 2022433.00440.00428.00435.00435.0041,400
Aug 09, 2022431.00436.00431.00436.00436.0017,600
Aug 08, 2022430.00445.00427.00430.00430.0044,600
Aug 05, 2022430.00445.00430.00445.00445.0023,600
Aug 04, 2022434.00435.00430.00430.00430.0027,500
Aug 03, 2022438.00438.00433.00435.00435.0010,400
Aug 02, 2022443.00445.00435.00443.00443.0014,900
Aug 01, 2022443.00447.00440.00440.00440.007,100
Jul 29, 2022443.00444.00441.00441.00441.002,700
Jul 28, 2022441.00442.00438.00440.00440.003,700
Jul 27, 2022439.00442.00439.00439.00439.006,200
Jul 26, 2022442.00444.00437.00439.00439.008,900
Jul 25, 2022441.00446.00439.00442.00442.006,400
Jul 22, 2022450.00450.00439.00440.00440.0017,100
Jul 21, 2022444.00453.00443.00447.00447.0038,300
Jul 20, 2022440.00443.00437.00441.00441.0012,700
Jul 19, 2022435.00440.00435.00440.00440.003,500
Jul 15, 2022435.00435.00430.00435.00435.0013,200
Jul 14, 2022437.00438.00435.00435.00435.0012,500
Jul 13, 2022439.00439.00433.00437.00437.0015,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement