Skip to main content
logo
New Cosmos Electric Co.,Ltd. (TYO:6824)
Japan flag Japan · Delayed Price · Currency is JPY
4,210.00
+40.00 (0.96%)
Feb 13, 2026, 3:30 PM JST

New Cosmos Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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