New Cosmos Electric Co.,Ltd. (TYO:6824)
Japan · Delayed Price · Currency is JPY 4,020.00
-100.00 (-2.43%)
Sep 18, 2026, 3:30 PM JST
New Cosmos Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,130.00 | 4,145.00 | 3,900.00 | 4,020.00 | 4,020.00 | -2.43% | 32,100 |
| Sep 17, 2026 | 4,155.00 | 4,180.00 | 4,105.00 | 4,120.00 | 4,120.00 | -0.48% | 7,100 |
| Sep 16, 2026 | 4,160.00 | 4,185.00 | 4,090.00 | 4,140.00 | 4,140.00 | -0.48% | 14,400 |
| Sep 15, 2026 | 4,250.00 | 4,250.00 | 4,140.00 | 4,160.00 | 4,160.00 | -2.46% | 13,500 |
| Sep 14, 2026 | 4,235.00 | 4,330.00 | 4,205.00 | 4,265.00 | 4,265.00 | 0.83% | 8,700 |
| Sep 11, 2026 | 4,205.00 | 4,400.00 | 4,205.00 | 4,230.00 | 4,230.00 | -1.05% | 22,200 |
| Sep 10, 2026 | 4,215.00 | 4,295.00 | 4,195.00 | 4,275.00 | 4,275.00 | 0.59% | 6,700 |
| Sep 9, 2026 | 4,390.00 | 4,420.00 | 4,210.00 | 4,250.00 | 4,250.00 | -2.52% | 17,700 |
| Sep 8, 2026 | 4,235.00 | 4,395.00 | 4,235.00 | 4,360.00 | 4,360.00 | 2.83% | 13,500 |
| Sep 7, 2026 | 4,235.00 | 4,280.00 | 4,165.00 | 4,240.00 | 4,240.00 | 0.12% | 13,800 |
| Sep 4, 2026 | 4,250.00 | 4,280.00 | 4,115.00 | 4,235.00 | 4,235.00 | -0.47% | 20,400 |
| Sep 3, 2026 | 4,295.00 | 4,335.00 | 4,255.00 | 4,255.00 | 4,255.00 | -1.73% | 6,800 |
| Sep 2, 2026 | 4,320.00 | 4,330.00 | 4,305.00 | 4,330.00 | 4,330.00 | - | 1,800 |
| Sep 1, 2026 | 4,285.00 | 4,350.00 | 4,280.00 | 4,330.00 | 4,330.00 | 0.70% | 5,000 |
| Aug 31, 2026 | 4,335.00 | 4,345.00 | 4,250.00 | 4,300.00 | 4,300.00 | -0.12% | 9,000 |
| Aug 28, 2026 | 4,265.00 | 4,330.00 | 4,250.00 | 4,305.00 | 4,305.00 | 0.82% | 15,300 |
| Aug 27, 2026 | 4,300.00 | 4,380.00 | 4,270.00 | 4,270.00 | 4,270.00 | -1.04% | 11,700 |
| Aug 26, 2026 | 4,305.00 | 4,345.00 | 4,250.00 | 4,315.00 | 4,315.00 | - | 6,000 |
| Aug 25, 2026 | 4,190.00 | 4,320.00 | 4,190.00 | 4,315.00 | 4,315.00 | 2.01% | 2,800 |
| Aug 24, 2026 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | -0.12% | 500 |
| Aug 21, 2026 | 4,250.00 | 4,345.00 | 4,210.00 | 4,235.00 | 4,235.00 | 0.24% | 8,500 |
| Aug 20, 2026 | 4,180.00 | 4,250.00 | 4,130.00 | 4,225.00 | 4,225.00 | 2.80% | 5,400 |
| Aug 19, 2026 | 4,300.00 | 4,300.00 | 4,100.00 | 4,110.00 | 4,110.00 | -4.42% | 20,100 |
| Aug 18, 2026 | 4,355.00 | 4,370.00 | 4,265.00 | 4,300.00 | 4,300.00 | -1.26% | 7,600 |
| Aug 17, 2026 | 4,310.00 | 4,380.00 | 4,270.00 | 4,355.00 | 4,355.00 | 0.69% | 8,700 |
| Aug 14, 2026 | 4,395.00 | 4,450.00 | 4,255.00 | 4,325.00 | 4,325.00 | 1.65% | 21,200 |
| Aug 13, 2026 | 4,495.00 | 4,495.00 | 4,180.00 | 4,255.00 | 4,255.00 | -5.55% | 21,600 |
| Aug 12, 2026 | 4,360.00 | 4,520.00 | 4,245.00 | 4,505.00 | 4,505.00 | -2.91% | 39,600 |
| Aug 10, 2026 | 4,815.00 | 4,815.00 | 4,550.00 | 4,640.00 | 4,640.00 | -4.23% | 33,900 |
| Aug 7, 2026 | 4,945.00 | 4,945.00 | 4,820.00 | 4,845.00 | 4,845.00 | -2.02% | 5,900 |
| Aug 6, 2026 | 4,930.00 | 4,965.00 | 4,890.00 | 4,945.00 | 4,945.00 | 0.51% | 4,800 |
| Aug 5, 2026 | 4,885.00 | 4,995.00 | 4,855.00 | 4,920.00 | 4,920.00 | 2.18% | 8,800 |
| Aug 4, 2026 | 4,690.00 | 4,880.00 | 4,690.00 | 4,815.00 | 4,815.00 | 2.34% | 8,400 |
| Aug 3, 2026 | 4,750.00 | 4,810.00 | 4,620.00 | 4,705.00 | 4,705.00 | 0.53% | 8,300 |
| Jul 31, 2026 | 4,905.00 | 4,930.00 | 4,675.00 | 4,680.00 | 4,680.00 | -2.60% | 28,100 |
| Jul 30, 2026 | 4,640.00 | 4,840.00 | 4,565.00 | 4,805.00 | 4,805.00 | 4.80% | 23,800 |
| Jul 29, 2026 | 4,870.00 | 4,870.00 | 4,490.00 | 4,585.00 | 4,585.00 | -4.97% | 16,100 |
| Jul 28, 2026 | 4,845.00 | 4,880.00 | 4,740.00 | 4,825.00 | 4,825.00 | -0.52% | 13,400 |
| Jul 27, 2026 | 4,820.00 | 4,905.00 | 4,780.00 | 4,850.00 | 4,850.00 | 0.62% | 6,400 |
| Jul 24, 2026 | 4,750.00 | 4,860.00 | 4,695.00 | 4,820.00 | 4,820.00 | 1.47% | 6,800 |
| Jul 23, 2026 | 4,800.00 | 4,890.00 | 4,750.00 | 4,750.00 | 4,750.00 | -1.76% | 7,400 |
| Jul 22, 2026 | 4,820.00 | 4,880.00 | 4,765.00 | 4,835.00 | 4,835.00 | 0.94% | 6,100 |
| Jul 21, 2026 | 4,625.00 | 4,915.00 | 4,625.00 | 4,790.00 | 4,790.00 | 0.52% | 13,800 |
| Jul 17, 2026 | 4,715.00 | 4,870.00 | 4,640.00 | 4,765.00 | 4,765.00 | 0.42% | 7,500 |
| Jul 16, 2026 | 5,060.00 | 5,070.00 | 4,745.00 | 4,745.00 | 4,745.00 | -6.04% | 5,100 |
| Jul 15, 2026 | 4,985.00 | 5,070.00 | 4,950.00 | 5,050.00 | 5,050.00 | 2.02% | 2,800 |
| Jul 14, 2026 | 5,110.00 | 5,180.00 | 4,895.00 | 4,950.00 | 4,950.00 | -4.99% | 6,900 |
| Jul 13, 2026 | 5,120.00 | 5,320.00 | 5,060.00 | 5,210.00 | 5,210.00 | -2.07% | 5,800 |
| Jul 10, 2026 | 5,480.00 | 5,650.00 | 5,320.00 | 5,320.00 | 5,320.00 | -1.48% | 15,200 |
| Jul 9, 2026 | 5,360.00 | 5,460.00 | 5,220.00 | 5,400.00 | 5,400.00 | 0.75% | 7,400 |