Skip to main content
logo
New Cosmos Electric Co.,Ltd. (TYO:6824)
Japan flag Japan · Delayed Price · Currency is JPY
4,565.00
+35.00 (0.77%)
Jan 23, 2026, 3:30 PM JST

New Cosmos Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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