Skip to main content
New Cosmos Electric Co.,Ltd. (TYO:6824)
Japan flag Japan · Delayed Price · Currency is JPY
5,830.00
+140.00 (2.46%)
Apr 28, 2026, 3:30 PM JST

New Cosmos Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,600.005,910.005,500.005,830.005,830.002.46%19,300
Apr 27, 20265,290.005,700.005,180.005,690.005,690.007.56%19,100
Apr 24, 20265,320.005,440.005,110.005,290.005,290.00-1.12%7,200
Apr 23, 20265,280.005,450.005,260.005,350.005,350.001.33%10,500
Apr 22, 20265,110.005,340.005,090.005,280.005,280.003.33%9,700
Apr 21, 20265,120.005,170.005,070.005,110.005,110.00-5,500
Apr 20, 20265,110.005,160.005,080.005,110.005,110.00-4,200
Apr 17, 20265,270.005,270.005,080.005,110.005,110.00-1.16%4,700
Apr 16, 20265,230.005,260.005,170.005,170.005,170.00-1.15%3,700
Apr 15, 20265,520.005,520.005,230.005,230.005,230.00-4.39%8,500
Apr 14, 20265,360.005,600.005,360.005,470.005,470.002.05%16,800
Apr 13, 20265,230.005,460.005,230.005,360.005,360.002.29%10,800
Apr 10, 20265,060.005,260.005,050.005,240.005,240.003.56%24,100
Apr 9, 20265,150.005,160.005,020.005,060.005,060.00-1.36%8,100
Apr 8, 20265,000.005,160.005,000.005,130.005,130.004.06%11,400
Apr 7, 20264,910.004,980.004,895.004,930.004,930.00-1.00%9,600
Apr 6, 20264,760.005,050.004,760.004,980.004,980.001.63%6,900
Apr 3, 20264,930.004,985.004,890.004,900.004,900.000.82%14,000
Apr 2, 20264,800.004,910.004,790.004,860.004,860.001.78%15,900
Apr 1, 20264,655.004,805.004,560.004,775.004,775.003.92%17,900
Mar 31, 20264,550.004,595.004,400.004,595.004,595.002.57%14,800
Mar 30, 20264,530.004,625.004,465.004,480.004,480.00-4.98%11,800
Mar 27, 20264,670.004,730.004,635.004,715.004,620.001.84%9,900
Mar 26, 20264,700.004,710.004,590.004,630.004,536.71-1.49%14,100
Mar 25, 20264,500.004,775.004,500.004,700.004,605.304.44%20,600
Mar 24, 20264,605.004,645.004,500.004,500.004,409.330.78%8,500
Mar 23, 20264,585.004,715.004,375.004,465.004,375.04-5.50%37,500
Mar 19, 20264,600.004,725.004,490.004,725.004,629.800.75%16,900
Mar 18, 20264,635.004,770.004,635.004,690.004,595.501.41%15,600
Mar 17, 20264,675.004,765.004,625.004,625.004,531.81-0.75%6,900
Mar 16, 20264,780.004,785.004,655.004,660.004,566.11-2.51%4,300
Mar 13, 20264,750.004,890.004,705.004,780.004,683.690.10%4,800
Mar 12, 20264,945.004,945.004,735.004,775.004,678.79-3.54%15,700
Mar 11, 20264,915.004,985.004,860.004,950.004,850.270.71%7,400
Mar 10, 20264,880.005,080.004,835.004,915.004,815.972.82%19,500
Mar 9, 20264,860.004,925.004,610.004,780.004,683.69-4.97%29,100
Mar 6, 20265,070.005,070.004,870.005,030.004,928.65-0.79%18,800
Mar 5, 20264,900.005,210.004,880.005,070.004,967.858.22%36,800
Mar 4, 20264,710.004,750.004,565.004,685.004,590.60-3.40%26,600
Mar 3, 20264,850.004,950.004,760.004,850.004,752.28-17,500
Mar 2, 20264,950.004,950.004,720.004,850.004,752.28-2.51%17,900
Feb 27, 20264,780.004,975.004,700.004,975.004,874.765.63%19,500
Feb 26, 20264,715.004,775.004,655.004,710.004,615.100.21%25,700
Feb 25, 20264,910.004,910.004,700.004,700.004,605.30-5.62%16,200
Feb 24, 20265,020.005,020.004,865.004,980.004,879.66-0.80%13,500
Feb 20, 20264,845.005,060.004,830.005,020.004,918.850.70%24,200
Feb 19, 20265,170.005,180.004,870.004,985.004,884.56-2.64%32,200
Feb 18, 20264,920.005,130.004,890.005,120.005,016.845.57%24,100
Feb 17, 20264,740.004,855.004,725.004,850.004,752.282.21%21,600
Feb 16, 20264,770.004,770.004,400.004,745.004,649.4012.71%88,800
Feb 13, 20264,210.004,365.004,200.004,210.004,125.170.96%38,100
Feb 12, 20264,175.004,240.004,150.004,170.004,085.980.24%13,500
Feb 10, 20264,080.004,175.004,080.004,160.004,076.182.09%6,700
Feb 9, 20264,100.004,115.004,040.004,075.003,992.900.25%10,200
Feb 6, 20264,020.004,065.004,000.004,065.003,983.101.12%8,000
Feb 5, 20264,090.004,110.003,985.004,020.003,939.00-0.50%8,000
Feb 4, 20264,085.004,085.004,000.004,040.003,958.60-2.30%11,000
Feb 3, 20264,140.004,145.004,050.004,135.004,051.691.60%9,200
Feb 2, 20264,180.004,180.004,030.004,070.003,988.00-2.63%22,700
Jan 30, 20264,205.004,220.004,140.004,180.004,095.780.12%6,800
Jan 29, 20264,190.004,250.004,130.004,175.004,090.88-0.36%11,300
Jan 28, 20264,215.004,280.004,145.004,190.004,105.58-1.53%12,700
Jan 27, 20264,305.004,380.004,195.004,255.004,169.27-2.30%10,800
Jan 26, 20264,495.004,520.004,245.004,355.004,267.25-4.60%23,400
Jan 23, 20264,495.004,575.004,470.004,565.004,473.020.77%15,800
Jan 22, 20264,490.004,570.004,480.004,530.004,438.731.23%19,600
Jan 21, 20264,315.004,475.004,310.004,475.004,384.843.71%13,200
Jan 20, 20264,415.004,415.004,305.004,315.004,228.06-2.27%13,700
Jan 19, 20264,415.004,435.004,365.004,415.004,326.04-14,800
Jan 16, 20264,455.004,455.004,345.004,415.004,326.040.68%12,700
Jan 15, 20264,275.004,410.004,275.004,385.004,296.652.57%19,900
Jan 14, 20264,135.004,285.004,115.004,275.004,188.872.89%12,700
Jan 13, 20264,125.004,230.004,125.004,155.004,071.280.97%28,800
Jan 9, 20264,035.004,115.003,995.004,115.004,032.092.11%14,500
Jan 8, 20264,130.004,185.003,970.004,030.003,948.80-2.66%21,200
Jan 7, 20264,120.004,260.004,120.004,140.004,056.590.61%8,900
Jan 6, 20264,125.004,220.004,100.004,115.004,032.09-0.24%15,800
Jan 5, 20264,130.004,150.004,045.004,125.004,041.891.10%8,700
Dec 30, 20254,090.004,135.004,065.004,080.003,997.79-1.45%7,400
Dec 29, 20254,025.004,170.003,965.004,140.004,056.591.35%21,900
Dec 26, 20254,160.004,200.004,050.004,085.004,002.69-2.74%26,700
Dec 25, 20254,190.004,200.004,095.004,200.004,115.38-0.36%15,100
Dec 24, 20254,320.004,320.004,175.004,215.004,130.07-1.86%13,500
Dec 23, 20254,385.004,390.004,245.004,295.004,208.46-3.59%27,000
Dec 22, 20254,470.004,525.004,400.004,455.004,365.240.56%13,600
Dec 19, 20254,180.004,465.004,180.004,430.004,340.745.98%22,400
Dec 18, 20254,300.004,300.004,155.004,180.004,095.78-2.79%15,400
Dec 17, 20254,300.004,330.004,250.004,300.004,213.360.23%9,400
Dec 16, 20254,450.004,450.004,255.004,290.004,203.56-2.05%12,300
Dec 15, 20254,295.004,450.004,295.004,380.004,291.750.69%9,000
Dec 12, 20254,360.004,395.004,255.004,350.004,262.35-0.23%7,800
Dec 11, 20254,440.004,440.004,360.004,360.004,272.15-2.02%7,600
Dec 10, 20254,410.004,455.004,350.004,450.004,360.340.34%20,600
Dec 9, 20254,380.004,475.004,350.004,435.004,345.641.26%13,000
Dec 8, 20254,400.004,525.004,370.004,380.004,291.750.11%18,100
Dec 5, 20254,365.004,450.004,350.004,375.004,286.850.11%9,000
Dec 4, 20254,445.004,550.004,370.004,370.004,281.95-1.24%17,800
Dec 3, 20254,425.004,440.004,305.004,425.004,335.84-11,600
Dec 2, 20254,595.004,595.004,395.004,425.004,335.84-3.70%10,500
Dec 1, 20254,635.004,685.004,510.004,595.004,502.42-11,600