New Cosmos Electric Co.,Ltd. (TYO:6824)
Japan · Delayed Price · Currency is JPY 4,630.00
-70.00 (-1.49%)
Mar 26, 2026, 3:30 PM JST
New Cosmos Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4,700.00 | 4,710.00 | 4,590.00 | 4,630.00 | 4,630.00 | -1.49% | 14,100 |
| Mar 25, 2026 | 4,500.00 | 4,775.00 | 4,500.00 | 4,700.00 | 4,700.00 | 4.44% | 20,600 |
| Mar 24, 2026 | 4,605.00 | 4,645.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.78% | 8,500 |
| Mar 23, 2026 | 4,585.00 | 4,715.00 | 4,375.00 | 4,465.00 | 4,465.00 | -5.50% | 37,500 |
| Mar 19, 2026 | 4,600.00 | 4,725.00 | 4,490.00 | 4,725.00 | 4,725.00 | 0.75% | 16,900 |
| Mar 18, 2026 | 4,635.00 | 4,770.00 | 4,635.00 | 4,690.00 | 4,690.00 | 1.41% | 15,600 |
| Mar 17, 2026 | 4,675.00 | 4,765.00 | 4,625.00 | 4,625.00 | 4,625.00 | -0.75% | 6,900 |
| Mar 16, 2026 | 4,780.00 | 4,785.00 | 4,655.00 | 4,660.00 | 4,660.00 | -2.51% | 4,300 |
| Mar 13, 2026 | 4,750.00 | 4,890.00 | 4,705.00 | 4,780.00 | 4,780.00 | 0.10% | 4,800 |
| Mar 12, 2026 | 4,945.00 | 4,945.00 | 4,735.00 | 4,775.00 | 4,775.00 | -3.54% | 15,700 |
| Mar 11, 2026 | 4,915.00 | 4,985.00 | 4,860.00 | 4,950.00 | 4,950.00 | 0.71% | 7,400 |
| Mar 10, 2026 | 4,880.00 | 5,080.00 | 4,835.00 | 4,915.00 | 4,915.00 | 2.82% | 19,500 |
| Mar 9, 2026 | 4,860.00 | 4,925.00 | 4,610.00 | 4,780.00 | 4,780.00 | -4.97% | 29,100 |
| Mar 6, 2026 | 5,070.00 | 5,070.00 | 4,870.00 | 5,030.00 | 5,030.00 | -0.79% | 18,800 |
| Mar 5, 2026 | 4,900.00 | 5,210.00 | 4,880.00 | 5,070.00 | 5,070.00 | 8.22% | 36,800 |
| Mar 4, 2026 | 4,710.00 | 4,750.00 | 4,565.00 | 4,685.00 | 4,685.00 | -3.40% | 26,600 |
| Mar 3, 2026 | 4,850.00 | 4,950.00 | 4,760.00 | 4,850.00 | 4,850.00 | - | 17,500 |
| Mar 2, 2026 | 4,950.00 | 4,950.00 | 4,720.00 | 4,850.00 | 4,850.00 | -2.51% | 17,900 |
| Feb 27, 2026 | 4,780.00 | 4,975.00 | 4,700.00 | 4,975.00 | 4,975.00 | 5.63% | 19,500 |
| Feb 26, 2026 | 4,715.00 | 4,775.00 | 4,655.00 | 4,710.00 | 4,710.00 | 0.21% | 25,700 |
| Feb 25, 2026 | 4,910.00 | 4,910.00 | 4,700.00 | 4,700.00 | 4,700.00 | -5.62% | 16,200 |
| Feb 24, 2026 | 5,020.00 | 5,020.00 | 4,865.00 | 4,980.00 | 4,980.00 | -0.80% | 13,500 |
| Feb 20, 2026 | 4,845.00 | 5,060.00 | 4,830.00 | 5,020.00 | 5,020.00 | 0.70% | 24,200 |
| Feb 19, 2026 | 5,170.00 | 5,180.00 | 4,870.00 | 4,985.00 | 4,985.00 | -2.64% | 32,200 |
| Feb 18, 2026 | 4,920.00 | 5,130.00 | 4,890.00 | 5,120.00 | 5,120.00 | 5.57% | 24,100 |
| Feb 17, 2026 | 4,740.00 | 4,855.00 | 4,725.00 | 4,850.00 | 4,850.00 | 2.21% | 21,600 |
| Feb 16, 2026 | 4,770.00 | 4,770.00 | 4,400.00 | 4,745.00 | 4,745.00 | 12.71% | 88,800 |
| Feb 13, 2026 | 4,210.00 | 4,365.00 | 4,200.00 | 4,210.00 | 4,210.00 | 0.96% | 38,100 |
| Feb 12, 2026 | 4,175.00 | 4,240.00 | 4,150.00 | 4,170.00 | 4,170.00 | 0.24% | 13,500 |
| Feb 10, 2026 | 4,080.00 | 4,175.00 | 4,080.00 | 4,160.00 | 4,160.00 | 2.09% | 6,700 |
| Feb 9, 2026 | 4,100.00 | 4,115.00 | 4,040.00 | 4,075.00 | 4,075.00 | 0.25% | 10,200 |
| Feb 6, 2026 | 4,020.00 | 4,065.00 | 4,000.00 | 4,065.00 | 4,065.00 | 1.12% | 8,000 |
| Feb 5, 2026 | 4,090.00 | 4,110.00 | 3,985.00 | 4,020.00 | 4,020.00 | -0.50% | 8,000 |
| Feb 4, 2026 | 4,085.00 | 4,085.00 | 4,000.00 | 4,040.00 | 4,040.00 | -2.30% | 11,000 |
| Feb 3, 2026 | 4,140.00 | 4,145.00 | 4,050.00 | 4,135.00 | 4,135.00 | 1.60% | 9,200 |
| Feb 2, 2026 | 4,180.00 | 4,180.00 | 4,030.00 | 4,070.00 | 4,070.00 | -2.63% | 22,700 |
| Jan 30, 2026 | 4,205.00 | 4,220.00 | 4,140.00 | 4,180.00 | 4,180.00 | 0.12% | 6,800 |
| Jan 29, 2026 | 4,190.00 | 4,250.00 | 4,130.00 | 4,175.00 | 4,175.00 | -0.36% | 11,300 |
| Jan 28, 2026 | 4,215.00 | 4,280.00 | 4,145.00 | 4,190.00 | 4,190.00 | -1.53% | 12,700 |
| Jan 27, 2026 | 4,305.00 | 4,380.00 | 4,195.00 | 4,255.00 | 4,255.00 | -2.30% | 10,800 |
| Jan 26, 2026 | 4,495.00 | 4,520.00 | 4,245.00 | 4,355.00 | 4,355.00 | -4.60% | 23,400 |
| Jan 23, 2026 | 4,495.00 | 4,575.00 | 4,470.00 | 4,565.00 | 4,565.00 | 0.77% | 15,800 |
| Jan 22, 2026 | 4,490.00 | 4,570.00 | 4,480.00 | 4,530.00 | 4,530.00 | 1.23% | 19,600 |
| Jan 21, 2026 | 4,315.00 | 4,475.00 | 4,310.00 | 4,475.00 | 4,475.00 | 3.71% | 13,200 |
| Jan 20, 2026 | 4,415.00 | 4,415.00 | 4,305.00 | 4,315.00 | 4,315.00 | -2.27% | 13,700 |
| Jan 19, 2026 | 4,415.00 | 4,435.00 | 4,365.00 | 4,415.00 | 4,415.00 | - | 14,800 |
| Jan 16, 2026 | 4,455.00 | 4,455.00 | 4,345.00 | 4,415.00 | 4,415.00 | 0.68% | 12,700 |
| Jan 15, 2026 | 4,275.00 | 4,410.00 | 4,275.00 | 4,385.00 | 4,385.00 | 2.57% | 19,900 |
| Jan 14, 2026 | 4,135.00 | 4,285.00 | 4,115.00 | 4,275.00 | 4,275.00 | 2.89% | 12,700 |
| Jan 13, 2026 | 4,125.00 | 4,230.00 | 4,125.00 | 4,155.00 | 4,155.00 | 0.97% | 28,800 |