Comparing Back to the side-by-side chart ↗
COSMOS Pharmaceutical Corporation（3349.T）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6400.00 | 6461.00 | 6347.00 | 6458.00 | +0.26% | 400,900 |
| 2026-10-15 | 6298.00 | 6441.00 | 6181.00 | 6441.00 | +3.34% | 607,400 |
| 2026-10-14 | 6430.00 | 6537.00 | 5922.00 | 6233.00 | -0.34% | 1,306,500 |
| 2026-10-13 | 6319.00 | 6388.00 | 6200.00 | 6254.00 | -2.16% | 514,900 |
| 2026-10-09 | 6405.00 | 6434.00 | 6318.00 | 6392.00 | +0.52% | 317,900 |
| 2026-10-08 | 6399.00 | 6406.00 | 6271.00 | 6359.00 | +0.51% | 329,500 |
| 2026-10-07 | 6343.00 | 6407.00 | 6307.00 | 6327.00 | +0.21% | 258,100 |
| 2026-10-06 | 6303.00 | 6339.00 | 6258.00 | 6314.00 | -0.22% | 362,900 |
| 2026-10-05 | 6197.00 | 6345.00 | 6149.00 | 6328.00 | +2.10% | 334,700 |
| 2026-10-02 | 6211.00 | 6252.00 | 6135.00 | 6198.00 | -0.21% | 415,000 |
| 2026-10-01 | 6053.00 | 6246.00 | 6040.00 | 6211.00 | +0.94% | 434,300 |
| 2026-09-30 | 6135.00 | 6193.00 | 6072.00 | 6153.00 | +0.29% | 295,400 |
| 2026-09-29 | 6230.00 | 6236.00 | 6123.00 | 6135.00 | -1.19% | 441,900 |
| 2026-09-28 | 6337.00 | 6348.00 | 6208.00 | 6209.00 | -1.33% | 413,600 |
| 2026-09-25 | 6410.00 | 6438.00 | 6276.00 | 6293.00 | -1.96% | 478,600 |
| 2026-09-24 | 6392.00 | 6477.00 | 6334.00 | 6419.00 | -0.26% | 368,900 |
| 2026-09-18 | 6544.00 | 6620.00 | 6436.00 | 6436.00 | -3.12% | 710,300 |
| 2026-09-17 | 6502.00 | 6666.00 | 6475.00 | 6643.00 | +2.40% | 337,200 |
| 2026-09-16 | 6554.00 | 6615.00 | 6487.00 | 6487.00 | -1.83% | 422,800 |
| 2026-09-15 | 6750.00 | 6770.00 | 6530.00 | 6608.00 | -1.34% | 787,600 |
| 2026-09-14 | 6533.00 | 6704.00 | 6533.00 | 6698.00 | +3.03% | 416,200 |
| 2026-09-11 | 6577.00 | 6613.00 | 6441.00 | 6501.00 | -1.29% | 378,100 |
| 2026-09-10 | 6586.00 | 6639.00 | 6523.00 | 6586.00 | -0.59% | 319,200 |
| 2026-09-09 | 6800.00 | 6800.00 | 6625.00 | 6625.00 | -2.83% | 516,100 |
| 2026-09-08 | 6700.00 | 6847.00 | 6581.00 | 6818.00 | +2.56% | 533,100 |
| 2026-09-07 | 6763.00 | 6771.00 | 6636.00 | 6648.00 | -2.59% | 432,700 |
| 2026-09-04 | 6972.00 | 6981.00 | 6784.00 | 6825.00 | +2.29% | 839,300 |
| 2026-09-03 | 6514.00 | 6681.00 | 6484.00 | 6672.00 | +4.02% | 637,500 |
| 2026-09-02 | 6581.00 | 6589.00 | 6405.00 | 6414.00 | -1.03% | 452,400 |
| 2026-09-01 | 6530.00 | 6630.00 | 6451.00 | 6481.00 | -0.34% | 438,200 |
| 2026-08-31 | 6594.00 | 6594.00 | 6467.00 | 6503.00 | -0.32% | 316,400 |
| 2026-08-28 | 6521.00 | 6579.00 | 6459.00 | 6524.00 | -0.69% | 339,800 |
| 2026-08-27 | 6532.00 | 6646.00 | 6474.00 | 6569.00 | -0.12% | 321,600 |
| 2026-08-26 | 6599.00 | 6615.00 | 6541.00 | 6577.00 | -0.66% | 355,300 |
| 2026-08-25 | 6550.00 | 6636.00 | 6474.00 | 6621.00 | +2.43% | 398,600 |
| 2026-08-24 | 6470.00 | 6494.00 | 6368.00 | 6464.00 | +0.09% | 253,700 |
| 2026-08-21 | 6430.00 | 6537.00 | 6425.00 | 6458.00 | +0.22% | 339,700 |
| 2026-08-20 | 6537.00 | 6559.00 | 6403.00 | 6444.00 | +0.11% | 362,500 |
| 2026-08-19 | 6506.00 | 6520.00 | 6350.00 | 6437.00 | +0.48% | 278,200 |
| 2026-08-18 | 6318.00 | 6420.00 | 6253.00 | 6406.00 | +0.79% | 274,500 |
| 2026-08-17 | 6582.00 | 6583.00 | 6356.00 | 6356.00 | -3.46% | 367,400 |
| 2026-08-14 | 6419.00 | 6615.00 | 6350.00 | 6584.00 | +2.63% | 453,500 |
| 2026-08-13 | 6465.00 | 6501.00 | 6343.00 | 6415.00 | -1.38% | 328,000 |
| 2026-08-12 | 6432.00 | 6507.00 | 6355.00 | 6505.00 | +0.37% | 305,500 |
| 2026-08-10 | 6500.00 | 6517.00 | 6374.00 | 6481.00 | +0.40% | 258,600 |
| 2026-08-07 | 6298.00 | 6516.00 | 6210.00 | 6455.00 | +2.09% | 404,500 |
| 2026-08-06 | 6350.00 | 6375.00 | 6280.00 | 6323.00 | +1.17% | 298,600 |
| 2026-08-05 | 6220.00 | 6398.00 | 6201.00 | 6250.00 | -0.97% | 382,200 |
| 2026-08-04 | 6400.00 | 6419.00 | 6264.00 | 6311.00 | -1.03% | 318,200 |
| 2026-08-03 | 6328.00 | 6407.00 | 6265.00 | 6377.00 | -0.09% | 449,300 |
| 2026-07-31 | 6601.00 | 6633.00 | 6369.00 | 6383.00 | -7.22% | 499,500 |
| 2026-07-30 | 7037.00 | 7089.00 | 6742.00 | 6880.00 | -1.77% | 473,500 |
| 2026-07-29 | 6666.00 | 7025.00 | 6665.00 | 7004.00 | +5.93% | 889,000 |
| 2026-07-28 | 6485.00 | 6631.00 | 6450.00 | 6612.00 | +3.56% | 514,700 |
| 2026-07-27 | 6161.00 | 6420.00 | 6148.00 | 6385.00 | +2.39% | 302,500 |
| 2026-07-24 | 6177.00 | 6294.00 | 6147.00 | 6236.00 | +0.53% | 342,200 |
| 2026-07-23 | 6091.00 | 6210.00 | 6037.00 | 6203.00 | +0.36% | 286,000 |
| 2026-07-22 | 6065.00 | 6190.00 | 6016.00 | 6181.00 | -1.10% | 575,500 |
| 2026-07-21 | 6401.00 | 6437.00 | 6188.00 | 6250.00 | -3.07% | 499,100 |
| 2026-07-17 | 6450.00 | 6612.00 | 6391.00 | 6448.00 | +2.24% | 435,700 |
| 2026-07-16 | 6300.00 | 6430.00 | 6211.00 | 6307.00 | +1.07% | 378,600 |
| 2026-07-15 | 6576.00 | 6590.00 | 6237.00 | 6240.00 | -4.78% | 753,200 |
| 2026-07-14 | 6569.00 | 6650.00 | 6334.00 | 6553.00 | +2.89% | 951,100 |
| 2026-07-13 | 6330.00 | 6474.00 | 6286.00 | 6369.00 | +0.11% | 646,100 |
| 2026-07-10 | 6441.00 | 6442.00 | 6314.00 | 6362.00 | -2.35% | 508,300 |
| 2026-07-09 | 6601.00 | 6603.00 | 6490.00 | 6515.00 | -1.56% | 252,600 |
| 2026-07-08 | 6773.00 | 6773.00 | 6555.00 | 6618.00 | -1.91% | 337,400 |
| 2026-07-07 | 6650.00 | 6769.00 | 6595.00 | 6747.00 | +1.46% | 467,300 |
| 2026-07-06 | 6465.00 | 6655.00 | 6459.00 | 6650.00 | +3.57% | 349,200 |
| 2026-07-03 | 6500.00 | 6634.00 | 6421.00 | 6421.00 | +0.86% | 488,500 |
| 2026-07-02 | 6197.00 | 6389.00 | 6151.00 | 6366.00 | +4.74% | 498,200 |
| 2026-07-01 | 6044.00 | 6116.00 | 6020.00 | 6078.00 | -1.75% | 438,200 |
| 2026-06-30 | 6310.00 | 6331.00 | 6130.00 | 6186.00 | -1.40% | 406,300 |
| 2026-06-29 | 6165.00 | 6297.00 | 6146.00 | 6274.00 | +1.77% | 376,700 |
| 2026-06-26 | 6076.00 | 6165.00 | 6026.00 | 6165.00 | +2.75% | 385,300 |
| 2026-06-25 | 6038.00 | 6068.00 | 5960.00 | 6000.00 | +0.00% | 221,700 |
| 2026-06-24 | 6004.00 | 6087.00 | 5956.00 | 6000.00 | +0.62% | 297,600 |
| 2026-06-23 | 5900.00 | 5978.00 | 5852.00 | 5963.00 | +0.49% | 302,300 |
| 2026-06-22 | 6030.00 | 6042.00 | 5914.00 | 5934.00 | -1.02% | 291,800 |
| 2026-06-19 | 5952.00 | 6006.00 | 5910.00 | 5995.00 | -0.28% | 286,500 |
| 2026-06-18 | 5994.00 | 6021.00 | 5941.00 | 6012.00 | -0.71% | 333,600 |
| 2026-06-17 | 6030.00 | 6129.00 | 6000.00 | 6055.00 | +0.92% | 225,700 |
| 2026-06-16 | 6050.00 | 6099.00 | 5960.00 | 6000.00 | -2.44% | 316,600 |
| 2026-06-15 | 6052.00 | 6187.00 | 6027.00 | 6150.00 | +1.22% | 270,600 |
| 2026-06-12 | 6068.00 | 6078.00 | 5993.00 | 6076.00 | -0.78% | 305,500 |
| 2026-06-11 | 6250.00 | 6361.00 | 6119.00 | 6124.00 | -0.42% | 415,800 |
| 2026-06-10 | 6080.00 | 6167.00 | 6040.00 | 6150.00 | +2.30% | 233,300 |
| 2026-06-09 | 6070.00 | 6160.00 | 6000.00 | 6012.00 | -0.89% | 293,100 |
| 2026-06-08 | 5902.00 | 6105.00 | 5902.00 | 6066.00 | +4.55% | 552,600 |
| 2026-06-05 | 5732.00 | 5880.00 | 5722.00 | 5802.00 | +0.71% | 292,100 |
| 2026-06-04 | 5851.00 | 5880.00 | 5741.00 | 5761.00 | -0.47% | 314,000 |
| 2026-06-03 | 5689.00 | 5788.00 | 5666.00 | 5788.00 | +1.37% | 374,300 |
| 2026-06-02 | 5751.00 | 5802.00 | 5615.00 | 5710.00 | -2.04% | 722,800 |
| 2026-06-01 | 6006.00 | 6006.00 | 5653.00 | 5829.00 | -3.04% | 744,800 |
| 2026-05-29 | 5906.00 | 6089.00 | 5886.00 | 6012.00 | +1.55% | 467,400 |
| 2026-05-28 | 5980.00 | 6050.00 | 5838.00 | 5920.00 | +0.05% | 372,400 |
| 2026-05-27 | 5795.00 | 5922.00 | 5766.00 | 5917.00 | +1.49% | 563,400 |
| 2026-05-26 | 5900.00 | 5949.00 | 5826.00 | 5830.00 | -0.87% | 379,300 |
| 2026-05-25 | 6011.00 | 6032.00 | 5835.00 | 5881.00 | -2.76% | 478,200 |
| 2026-05-22 | 6106.00 | 6106.00 | 5986.00 | 6048.00 | -2.12% | 324,200 |
| 2026-05-21 | 6197.00 | 6249.00 | 6159.00 | 6179.00 | -0.03% | 341,900 |
| 2026-05-20 | 6259.00 | 6259.00 | 6083.00 | 6181.00 | -1.87% | 352,100 |
| 2026-05-19 | 6269.00 | 6373.00 | 6244.00 | 6299.00 | +2.11% | 346,700 |
| 2026-05-18 | 6330.00 | 6330.00 | 6156.00 | 6169.00 | -1.60% | 302,900 |
| 2026-05-15 | 6101.00 | 6269.00 | 6086.00 | 6269.00 | +2.20% | 349,800 |
| 2026-05-14 | 6224.00 | 6231.00 | 6105.00 | 6134.00 | -1.19% | 271,100 |
| 2026-05-13 | 6239.00 | 6304.00 | 6204.00 | 6208.00 | -0.14% | 238,100 |
| 2026-05-12 | 6230.00 | 6282.00 | 6152.00 | 6217.00 | -1.57% | 381,800 |
| 2026-05-11 | 6272.00 | 6418.00 | 6262.00 | 6316.00 | +0.70% | 446,900 |
| 2026-05-08 | 6422.00 | 6438.00 | 6237.00 | 6272.00 | -2.29% | 542,000 |
| 2026-05-07 | 6031.00 | 6462.00 | 6025.00 | 6419.00 | +4.07% | 1,016,500 |
| 2026-05-01 | 6080.00 | 6209.00 | 6031.00 | 6168.00 | +2.07% | 412,300 |
| 2026-04-30 | 6218.00 | 6243.00 | 6020.00 | 6043.00 | -3.20% | 437,900 |
| 2026-04-28 | 6162.00 | 6246.00 | 6133.00 | 6243.00 | +0.53% | 339,700 |
| 2026-04-27 | 6066.00 | 6269.00 | 6058.00 | 6210.00 | +1.97% | 447,400 |
| 2026-04-24 | 6149.00 | 6175.00 | 6087.00 | 6090.00 | -1.79% | 347,600 |
| 2026-04-23 | 6300.00 | 6341.00 | 6195.00 | 6201.00 | -2.35% | 502,700 |
| 2026-04-22 | 6339.00 | 6426.00 | 6315.00 | 6350.00 | +0.13% | 304,400 |
| 2026-04-21 | 6381.00 | 6390.00 | 6334.00 | 6342.00 | +0.19% | 251,100 |
| 2026-04-20 | 6346.00 | 6470.00 | 6329.00 | 6330.00 | +0.44% | 416,700 |
| 2026-04-17 | 6344.00 | 6376.00 | 6288.00 | 6302.00 | -0.28% | 507,700 |
| 2026-04-16 | 6345.00 | 6428.00 | 6292.00 | 6320.00 | -0.41% | 513,700 |
| 2026-04-15 | 6450.00 | 6454.00 | 6283.00 | 6346.00 | -1.86% | 779,900 |
| 2026-04-14 | 6643.00 | 6710.00 | 6307.00 | 6466.00 | +1.86% | 1,404,800 |
| 2026-04-13 | 6410.00 | 6420.00 | 6292.00 | 6348.00 | -1.12% | 613,300 |
| 2026-04-10 | 6622.00 | 6661.00 | 6420.00 | 6420.00 | -2.55% | 504,000 |
| 2026-04-09 | 6830.00 | 6914.00 | 6588.00 | 6588.00 | -3.51% | 510,800 |
| 2026-04-08 | 6809.00 | 6932.00 | 6796.00 | 6828.00 | +0.72% | 410,500 |
| 2026-04-07 | 6721.00 | 6808.00 | 6695.00 | 6779.00 | +0.86% | 317,400 |
| 2026-04-06 | 6725.00 | 6783.00 | 6718.00 | 6721.00 | +0.96% | 397,600 |
| 2026-04-03 | 6700.00 | 6755.00 | 6657.00 | 6657.00 | -1.76% | 367,900 |
| 2026-04-02 | 6657.00 | 6799.00 | 6624.00 | 6776.00 | +0.70% | 538,500 |
| 2026-04-01 | 6825.00 | 6837.00 | 6725.00 | 6729.00 | -1.59% | 602,300 |
| 2026-03-31 | 6783.00 | 6922.00 | 6766.00 | 6838.00 | +2.21% | 527,800 |
| 2026-03-30 | 6596.00 | 6745.00 | 6525.00 | 6690.00 | +0.34% | 469,500 |
| 2026-03-27 | 6624.00 | 6709.00 | 6615.00 | 6667.00 | +1.51% | 298,200 |
| 2026-03-26 | 6564.00 | 6604.00 | 6531.00 | 6568.00 | +0.08% | 216,300 |
| 2026-03-25 | 6586.00 | 6662.00 | 6537.00 | 6563.00 | +0.17% | 356,500 |
| 2026-03-24 | 6507.00 | 6612.00 | 6505.00 | 6552.00 | +0.29% | 378,600 |
| 2026-03-23 | 6678.00 | 6698.00 | 6524.00 | 6533.00 | -1.48% | 339,000 |
| 2026-03-19 | 6774.00 | 6822.00 | 6631.00 | 6631.00 | -3.32% | 356,900 |
| 2026-03-18 | 6798.00 | 6859.00 | 6731.00 | 6859.00 | +0.56% | 321,400 |
| 2026-03-17 | 6808.00 | 6886.00 | 6802.00 | 6821.00 | -0.89% | 345,700 |
| 2026-03-16 | 6975.00 | 7025.00 | 6864.00 | 6882.00 | +0.10% | 384,900 |
| 2026-03-13 | 6744.00 | 6899.00 | 6732.00 | 6875.00 | +2.63% | 574,800 |
| 2026-03-12 | 6651.00 | 6701.00 | 6602.00 | 6699.00 | +0.18% | 355,700 |
| 2026-03-11 | 6830.00 | 6830.00 | 6687.00 | 6687.00 | -0.64% | 446,000 |
| 2026-03-10 | 6767.00 | 6836.00 | 6654.00 | 6730.00 | -1.69% | 594,500 |
| 2026-03-09 | 6422.00 | 6860.00 | 6355.00 | 6846.00 | +5.15% | 853,800 |
| 2026-03-06 | 6497.00 | 6543.00 | 6407.00 | 6511.00 | +0.28% | 333,000 |
| 2026-03-05 | 6644.00 | 6695.00 | 6493.00 | 6493.00 | -1.81% | 492,700 |
| 2026-03-04 | 6590.00 | 6664.00 | 6510.00 | 6613.00 | -0.80% | 435,500 |
| 2026-03-03 | 6671.00 | 6682.00 | 6530.00 | 6666.00 | -2.81% | 713,900 |
| 2026-03-02 | 6936.00 | 6936.00 | 6833.00 | 6859.00 | -1.14% | 380,500 |
| 2026-02-27 | 6922.00 | 6994.00 | 6904.00 | 6938.00 | +0.89% | 291,300 |
| 2026-02-26 | 6980.00 | 6985.00 | 6876.00 | 6877.00 | -0.92% | 453,300 |
| 2026-02-25 | 6999.00 | 7035.00 | 6922.00 | 6941.00 | -0.79% | 343,300 |
| 2026-02-24 | 7080.00 | 7090.00 | 6940.00 | 6996.00 | -1.56% | 509,000 |
| 2026-02-20 | 7180.00 | 7203.00 | 7101.00 | 7107.00 | -1.29% | 311,000 |
| 2026-02-19 | 7291.00 | 7316.00 | 7197.00 | 7200.00 | -1.92% | 337,700 |
| 2026-02-18 | 7333.00 | 7373.00 | 7271.00 | 7341.00 | +0.10% | 258,700 |
| 2026-02-17 | 7268.00 | 7334.00 | 7220.00 | 7334.00 | +0.74% | 306,000 |
| 2026-02-16 | 7480.00 | 7538.00 | 7249.00 | 7280.00 | -3.42% | 423,400 |
| 2026-02-13 | 7620.00 | 7662.00 | 7510.00 | 7538.00 | +0.63% | 486,000 |
| 2026-02-12 | 7300.00 | 7520.00 | 7273.00 | 7491.00 | +3.01% | 542,500 |
| 2026-02-10 | 7262.00 | 7328.00 | 7212.00 | 7272.00 | +0.15% | 336,600 |
| 2026-02-09 | 7233.00 | 7308.00 | 7099.00 | 7261.00 | +0.88% | 512,500 |
| 2026-02-06 | 7176.00 | 7198.00 | 7122.00 | 7198.00 | +0.95% | 352,100 |
| 2026-02-05 | 7231.00 | 7231.00 | 7036.00 | 7130.00 | +0.27% | 314,200 |
| 2026-02-04 | 7110.00 | 7155.00 | 7063.00 | 7111.00 | -0.70% | 305,000 |
| 2026-02-03 | 7135.00 | 7290.00 | 7110.00 | 7161.00 | +0.87% | 552,200 |
| 2026-02-02 | 7030.00 | 7172.00 | 6992.00 | 7099.00 | +2.22% | 864,200 |
| 2026-01-30 | 6848.00 | 6968.00 | 6823.00 | 6945.00 | +1.64% | 500,400 |
| 2026-01-29 | 6741.00 | 6844.00 | 6680.00 | 6833.00 | -1.56% | 1,066,700 |
| 2026-01-28 | 6861.00 | 6941.00 | 6771.00 | 6941.00 | +1.36% | 549,700 |
| 2026-01-27 | 6800.00 | 6863.00 | 6724.00 | 6848.00 | -1.23% | 556,600 |
| 2026-01-26 | 6760.00 | 6933.00 | 6693.00 | 6933.00 | +3.05% | 637,600 |
| 2026-01-23 | 6824.00 | 6852.00 | 6715.00 | 6728.00 | -1.61% | 616,600 |
| 2026-01-22 | 6913.00 | 6990.00 | 6836.00 | 6838.00 | -1.57% | 693,100 |
| 2026-01-21 | 7007.00 | 7072.00 | 6886.00 | 6947.00 | -1.42% | 801,200 |
| 2026-01-20 | 6887.00 | 7085.00 | 6766.00 | 7047.00 | +3.30% | 1,131,800 |
| 2026-01-19 | 6633.00 | 6990.00 | 6632.00 | 6822.00 | +4.25% | 1,644,200 |
| 2026-01-16 | 6850.00 | 6851.00 | 6544.00 | 6544.00 | -5.17% | 1,489,400 |
| 2026-01-15 | 7015.00 | 7078.00 | 6901.00 | 6901.00 | -3.14% | 1,176,600 |
| 2026-01-14 | 7052.00 | 7226.00 | 6915.00 | 7125.00 | -3.09% | 1,847,100 |
| 2026-01-13 | 7652.00 | 7670.00 | 7325.00 | 7352.00 | -3.79% | 1,165,700 |
| 2026-01-09 | 7700.00 | 7778.00 | 7601.00 | 7642.00 | -0.55% | 515,900 |
| 2026-01-08 | 7696.00 | 7720.00 | 7639.00 | 7684.00 | -0.23% | 268,800 |
| 2026-01-07 | 7693.00 | 7717.00 | 7611.00 | 7702.00 | -1.26% | 484,200 |
| 2026-01-06 | 7739.00 | 7828.00 | 7721.00 | 7800.00 | +0.87% | 399,500 |
| 2026-01-05 | 7906.00 | 7944.00 | 7732.00 | 7733.00 | -2.64% | 707,200 |
| 2025-12-30 | 8036.00 | 8042.00 | 7943.00 | 7943.00 | -0.96% | 264,700 |
| 2025-12-29 | 8040.00 | 8049.00 | 7950.00 | 8020.00 | -0.10% | 182,600 |
| 2025-12-26 | 8051.00 | 8079.00 | 8005.00 | 8028.00 | -0.27% | 194,700 |
| 2025-12-25 | 8065.00 | 8121.00 | 8024.00 | 8050.00 | +0.32% | 173,000 |
| 2025-12-24 | 8050.00 | 8121.00 | 8023.00 | 8024.00 | -0.84% | 248,500 |
| 2025-12-23 | 8062.00 | 8121.00 | 8005.00 | 8092.00 | +1.56% | 296,100 |
| 2025-12-22 | 8060.00 | 8083.00 | 7910.00 | 7968.00 | -1.17% | 387,200 |
| 2025-12-19 | 8011.00 | 8070.00 | 7970.00 | 8062.00 | +0.65% | 370,800 |
| 2025-12-18 | 7950.00 | 8050.00 | 7926.00 | 8010.00 | +1.30% | 306,800 |
| 2025-12-17 | 7916.00 | 7968.00 | 7794.00 | 7907.00 | -0.11% | 370,400 |
| 2025-12-16 | 7960.00 | 8017.00 | 7865.00 | 7916.00 | -0.55% | 569,700 |
| 2025-12-15 | 7870.00 | 8040.00 | 7852.00 | 7960.00 | +4.15% | 649,600 |
| 2025-12-12 | 7539.00 | 7646.00 | 7519.00 | 7643.00 | +1.15% | 279,300 |
| 2025-12-11 | 7775.00 | 7818.00 | 7510.00 | 7556.00 | -2.88% | 572,100 |
| 2025-12-10 | 7755.00 | 7872.00 | 7752.00 | 7780.00 | +0.67% | 569,800 |
| 2025-12-09 | 7622.00 | 7837.00 | 7600.00 | 7728.00 | +4.24% | 912,600 |
| 2025-12-08 | 7402.00 | 7441.00 | 7345.00 | 7414.00 | +0.00% | 303,700 |
| 2025-12-05 | 7497.00 | 7538.00 | 7414.00 | 7414.00 | -1.11% | 235,200 |
| 2025-12-04 | 7480.00 | 7605.00 | 7424.00 | 7497.00 | -0.13% | 314,600 |
| 2025-12-03 | 7450.00 | 7660.00 | 7360.00 | 7507.00 | +0.21% | 437,100 |
| 2025-12-02 | 7459.00 | 7514.00 | 7440.00 | 7491.00 | +0.55% | 226,000 |
| 2025-12-01 | 7445.00 | 7540.00 | 7411.00 | 7450.00 | -0.25% | 393,300 |
| 2025-11-28 | 7440.00 | 7520.00 | 7423.00 | 7469.00 | +0.30% | 296,000 |
| 2025-11-27 | 7502.00 | 7600.00 | 7400.00 | 7447.00 | -1.42% | 385,400 |
| 2025-11-26 | 7600.00 | 7710.00 | 7506.00 | 7554.00 | -0.62% | 464,800 |
| 2025-11-25 | 7584.00 | 7639.00 | 7554.00 | 7601.00 | -0.01% | 352,900 |
| 2025-11-21 | 7504.00 | 7657.00 | 7497.00 | 7602.00 | +2.40% | 526,500 |
| 2025-11-20 | 7535.00 | 7643.00 | 7424.00 | 7424.00 | -1.67% | 349,900 |
| 2025-11-19 | 7630.00 | 7653.00 | 7500.00 | 7550.00 | -1.05% | 400,600 |
| 2025-11-18 | 7479.00 | 7644.00 | 7478.00 | 7630.00 | +2.42% | 582,800 |
| 2025-11-17 | 7358.00 | 7493.00 | 7311.00 | 7450.00 | +0.80% | 425,000 |
| 2025-11-14 | 7382.00 | 7496.00 | 7321.00 | 7391.00 | -0.09% | 255,200 |
| 2025-11-13 | 7434.00 | 7460.00 | 7395.00 | 7398.00 | -0.48% | 257,000 |
| 2025-11-12 | 7520.00 | 7606.00 | 7407.00 | 7434.00 | -1.61% | 281,300 |
| 2025-11-11 | 7610.00 | 7621.00 | 7448.00 | 7556.00 | -0.18% | 447,700 |
| 2025-11-10 | 7372.00 | 7614.00 | 7335.00 | 7570.00 | +6.34% | 1,073,100 |
| 2025-11-07 | 7057.00 | 7159.00 | 7011.00 | 7119.00 | +2.14% | 690,700 |
| 2025-11-06 | 6923.00 | 7009.00 | 6896.00 | 6970.00 | +0.19% | 570,800 |
| 2025-11-05 | 7010.00 | 7127.00 | 6951.00 | 6957.00 | -0.24% | 513,400 |
| 2025-11-04 | 6818.00 | 7000.00 | 6741.00 | 6974.00 | +1.09% | 504,400 |
| 2025-10-31 | 6845.00 | 6937.00 | 6835.00 | 6899.00 | +0.20% | 461,100 |
| 2025-10-30 | 6900.00 | 7044.00 | 6883.00 | 6885.00 | -0.22% | 670,600 |
| 2025-10-29 | 7173.00 | 7214.00 | 6894.00 | 6900.00 | -4.67% | 980,600 |
| 2025-10-28 | 7367.00 | 7370.00 | 7211.00 | 7238.00 | -1.12% | 464,500 |
| 2025-10-27 | 7435.00 | 7518.00 | 7320.00 | 7320.00 | -1.81% | 489,800 |
| 2025-10-24 | 7510.00 | 7550.00 | 7435.00 | 7455.00 | -1.14% | 392,700 |
| 2025-10-23 | 7411.00 | 7587.00 | 7354.00 | 7541.00 | +2.08% | 485,500 |
| 2025-10-22 | 7359.00 | 7454.00 | 7332.00 | 7387.00 | +0.38% | 495,500 |
| 2025-10-21 | 7418.00 | 7446.00 | 7328.00 | 7359.00 | -1.84% | 800,200 |
| 2025-10-20 | 7542.00 | 7674.00 | 7497.00 | 7497.00 | -0.20% | 532,400 |
| 2025-10-17 | 7501.00 | 7704.00 | 7437.00 | 7512.00 | -0.77% | 613,100 |
| 2025-10-16 | 7550.00 | 7674.00 | 7475.00 | 7570.00 | +0.12% | 776,800 |
| 2025-10-15 | 7634.00 | 7716.00 | 7291.00 | 7561.00 | -9.82% | 2,079,400 |
| 2025-10-14 | 8422.00 | 8514.00 | 8322.00 | 8384.00 | -1.50% | 588,100 |
| 2025-10-10 | 8347.00 | 8590.00 | 8331.00 | 8512.00 | +1.43% | 591,900 |
| 2025-10-09 | 8330.00 | 8424.00 | 8302.00 | 8392.00 | -0.10% | 332,600 |
| 2025-10-08 | 8266.00 | 8456.00 | 8250.00 | 8400.00 | +0.93% | 369,600 |
| 2025-10-07 | 8311.00 | 8323.00 | 8238.00 | 8323.00 | -0.06% | 216,100 |
| 2025-10-06 | 8355.00 | 8400.00 | 8305.00 | 8328.00 | +0.31% | 302,200 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：11月（+7.10%）。最弱月份：10月（-19.00%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
COSMOS Pharmaceutical Corporation（3349.T）最新收盤價是多少？
2026-10-16 收於 6458.00，來自Closelook數據湖的每日價格紀錄。
3349.T 的52週最高價和最低價是多少？
過去52週最高 8121.00、最低 5615.00（截至 2026-10-16）。
COSMOS Pharmaceutical Corporation 歷史上最強和最弱的月份是哪個？
歷史上，3349.T 最強的日曆月份是11月（平均 +7.10%），最弱的是10月（平均 -19.00%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的434根日K線計算。