Skip to main content
New Cosmos Electric Co.,Ltd. (TYO:6824)
Japan flag Japan · Delayed Price · Currency is JPY
4,850.00
+70.00 (1.46%)
Mar 10, 2026, 9:21 AM JST

New Cosmos Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,860.004,925.004,610.004,780.004,780.00-4.97%29,100
Mar 6, 20265,070.005,070.004,870.005,030.005,030.00-0.79%18,800
Mar 5, 20264,900.005,210.004,880.005,070.005,070.008.22%36,800
Mar 4, 20264,710.004,750.004,565.004,685.004,685.00-3.40%26,600
Mar 3, 20264,850.004,950.004,760.004,850.004,850.00-17,500
Mar 2, 20264,950.004,950.004,720.004,850.004,850.00-2.51%17,900
Feb 27, 20264,780.004,975.004,700.004,975.004,975.005.63%19,500
Feb 26, 20264,715.004,775.004,655.004,710.004,710.000.21%25,700
Feb 25, 20264,910.004,910.004,700.004,700.004,700.00-5.62%16,200
Feb 24, 20265,020.005,020.004,865.004,980.004,980.00-0.80%13,500
Feb 20, 20264,845.005,060.004,830.005,020.005,020.000.70%24,200
Feb 19, 20265,170.005,180.004,870.004,985.004,985.00-2.64%32,200
Feb 18, 20264,920.005,130.004,890.005,120.005,120.005.57%24,100
Feb 17, 20264,740.004,855.004,725.004,850.004,850.002.21%21,600
Feb 16, 20264,770.004,770.004,400.004,745.004,745.0012.71%88,800
Feb 13, 20264,210.004,365.004,200.004,210.004,210.000.96%38,100
Feb 12, 20264,175.004,240.004,150.004,170.004,170.000.24%13,500
Feb 10, 20264,080.004,175.004,080.004,160.004,160.002.09%6,700
Feb 9, 20264,100.004,115.004,040.004,075.004,075.000.25%10,200
Feb 6, 20264,020.004,065.004,000.004,065.004,065.001.12%8,000
Feb 5, 20264,090.004,110.003,985.004,020.004,020.00-0.50%8,000
Feb 4, 20264,085.004,085.004,000.004,040.004,040.00-2.30%11,000
Feb 3, 20264,140.004,145.004,050.004,135.004,135.001.60%9,200
Feb 2, 20264,180.004,180.004,030.004,070.004,070.00-2.63%22,700
Jan 30, 20264,205.004,220.004,140.004,180.004,180.000.12%6,800
Jan 29, 20264,190.004,250.004,130.004,175.004,175.00-0.36%11,300
Jan 28, 20264,215.004,280.004,145.004,190.004,190.00-1.53%12,700
Jan 27, 20264,305.004,380.004,195.004,255.004,255.00-2.30%10,800
Jan 26, 20264,495.004,520.004,245.004,355.004,355.00-4.60%23,400
Jan 23, 20264,495.004,575.004,470.004,565.004,565.000.77%15,800
Jan 22, 20264,490.004,570.004,480.004,530.004,530.001.23%19,600
Jan 21, 20264,315.004,475.004,310.004,475.004,475.003.71%13,200
Jan 20, 20264,415.004,415.004,305.004,315.004,315.00-2.27%13,700
Jan 19, 20264,415.004,435.004,365.004,415.004,415.00-14,800
Jan 16, 20264,455.004,455.004,345.004,415.004,415.000.68%12,700
Jan 15, 20264,275.004,410.004,275.004,385.004,385.002.57%19,900
Jan 14, 20264,135.004,285.004,115.004,275.004,275.002.89%12,700
Jan 13, 20264,125.004,230.004,125.004,155.004,155.000.97%28,800
Jan 9, 20264,035.004,115.003,995.004,115.004,115.002.11%14,500
Jan 8, 20264,130.004,185.003,970.004,030.004,030.00-2.66%21,200
Jan 7, 20264,120.004,260.004,120.004,140.004,140.000.61%8,900
Jan 6, 20264,125.004,220.004,100.004,115.004,115.00-0.24%15,800
Jan 5, 20264,130.004,150.004,045.004,125.004,125.001.10%8,700
Dec 30, 20254,090.004,135.004,065.004,080.004,080.00-1.45%7,400
Dec 29, 20254,025.004,170.003,965.004,140.004,140.001.35%21,900
Dec 26, 20254,160.004,200.004,050.004,085.004,085.00-2.74%26,700
Dec 25, 20254,190.004,200.004,095.004,200.004,200.00-0.36%15,100
Dec 24, 20254,320.004,320.004,175.004,215.004,215.00-1.86%13,500
Dec 23, 20254,385.004,390.004,245.004,295.004,295.00-3.59%27,000
Dec 22, 20254,470.004,525.004,400.004,455.004,455.000.56%13,600
Dec 19, 20254,180.004,465.004,180.004,430.004,430.005.98%22,400
Dec 18, 20254,300.004,300.004,155.004,180.004,180.00-2.79%15,400
Dec 17, 20254,300.004,330.004,250.004,300.004,300.000.23%9,400
Dec 16, 20254,450.004,450.004,255.004,290.004,290.00-2.05%12,300
Dec 15, 20254,295.004,450.004,295.004,380.004,380.000.69%9,000
Dec 12, 20254,360.004,395.004,255.004,350.004,350.00-0.23%7,800
Dec 11, 20254,440.004,440.004,360.004,360.004,360.00-2.02%7,600
Dec 10, 20254,410.004,455.004,350.004,450.004,450.000.34%20,600
Dec 9, 20254,380.004,475.004,350.004,435.004,435.001.26%13,000
Dec 8, 20254,400.004,525.004,370.004,380.004,380.000.11%18,100
Dec 5, 20254,365.004,450.004,350.004,375.004,375.000.11%9,000
Dec 4, 20254,445.004,550.004,370.004,370.004,370.00-1.24%17,800
Dec 3, 20254,425.004,440.004,305.004,425.004,425.00-11,600
Dec 2, 20254,595.004,595.004,395.004,425.004,425.00-3.70%10,500
Dec 1, 20254,635.004,685.004,510.004,595.004,595.00-11,600
Nov 28, 20254,510.004,760.004,440.004,595.004,595.001.88%35,900
Nov 27, 20254,600.004,640.004,510.004,510.004,510.00-1.74%5,400
Nov 26, 20254,500.004,705.004,490.004,590.004,590.002.34%18,600
Nov 25, 20254,500.004,565.004,375.004,485.004,485.003.22%11,000
Nov 21, 20254,440.004,525.004,335.004,345.004,345.00-4.61%22,500
Nov 20, 20254,510.004,665.004,490.004,555.004,555.001.56%18,400
Nov 19, 20254,725.004,745.004,445.004,485.004,485.00-5.08%27,700
Nov 18, 20254,640.004,890.004,460.004,725.004,725.001.61%46,800
Nov 17, 20254,560.004,735.004,560.004,650.004,650.0010.45%39,800
Nov 14, 20254,200.004,385.004,110.004,210.004,210.00-24,500
Nov 13, 20254,185.004,280.004,185.004,210.004,210.00-0.59%5,000
Nov 12, 20254,170.004,280.004,170.004,235.004,235.001.56%5,000
Nov 11, 20254,305.004,320.004,135.004,170.004,170.00-2.34%13,300
Nov 10, 20254,265.004,295.004,125.004,270.004,270.00-0.23%14,200
Nov 7, 20254,325.004,325.004,260.004,280.004,280.00-2.06%7,300
Nov 6, 20254,305.004,445.004,165.004,370.004,370.001.51%12,800
Nov 5, 20254,300.004,330.004,135.004,305.004,305.00-1.49%12,800
Nov 4, 20254,420.004,495.004,310.004,370.004,370.00-1.80%7,700
Oct 31, 20254,465.004,465.004,390.004,450.004,450.001.25%12,200
Oct 30, 20254,270.004,500.004,270.004,395.004,395.002.69%24,400
Oct 29, 20254,410.004,415.004,160.004,280.004,280.00-2.73%16,600
Oct 28, 20254,210.004,450.004,180.004,400.004,400.006.28%30,200
Oct 27, 20254,000.004,140.004,000.004,140.004,140.002.86%25,300
Oct 24, 20253,955.004,055.003,900.004,025.004,025.001.77%16,600
Oct 23, 20253,990.004,035.003,915.003,955.003,955.00-2.35%9,100
Oct 22, 20253,830.004,075.003,785.004,050.004,050.006.30%43,600
Oct 21, 20253,900.003,900.003,785.003,810.003,810.00-1.30%7,600
Oct 20, 20253,890.003,920.003,835.003,860.003,860.000.78%17,000
Oct 17, 20253,910.003,950.003,830.003,830.003,830.00-3.04%13,300
Oct 16, 20253,915.003,990.003,915.003,950.003,950.002.73%12,900
Oct 15, 20253,800.003,995.003,800.003,845.003,845.001.99%23,900
Oct 14, 20253,580.003,825.003,570.003,770.003,770.003.29%24,600
Oct 10, 20253,720.003,760.003,640.003,650.003,650.00-2.01%17,800
Oct 9, 20253,725.003,770.003,660.003,725.003,725.00-11,100
Oct 8, 20253,795.003,885.003,725.003,725.003,725.00-16,800