Skip to main content
logo
New Cosmos Electric Co.,Ltd. (TYO:6824)
Japan flag Japan · Delayed Price · Currency is JPY
4,680.00
-125.00 (-2.60%)
Jul 31, 2026, 3:30 PM JST

New Cosmos Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20264,905.004,930.004,675.004,680.004,680.00-2.60%28,100
Jul 30, 20264,640.004,840.004,565.004,805.004,805.004.80%23,800
Jul 29, 20264,870.004,870.004,490.004,585.004,585.00-4.97%16,100
Jul 28, 20264,845.004,880.004,740.004,825.004,825.00-0.52%13,400
Jul 27, 20264,820.004,905.004,780.004,850.004,850.000.62%6,400
Jul 24, 20264,750.004,860.004,695.004,820.004,820.001.47%6,800
Jul 23, 20264,800.004,890.004,750.004,750.004,750.00-1.76%7,400
Jul 22, 20264,820.004,880.004,765.004,835.004,835.000.94%6,100
Jul 21, 20264,625.004,915.004,625.004,790.004,790.000.52%13,800
Jul 17, 20264,715.004,870.004,640.004,765.004,765.000.42%7,500
Jul 16, 20265,060.005,070.004,745.004,745.004,745.00-6.04%5,100
Jul 15, 20264,985.005,070.004,950.005,050.005,050.002.02%2,800
Jul 14, 20265,110.005,180.004,895.004,950.004,950.00-4.99%6,900
Jul 13, 20265,120.005,320.005,060.005,210.005,210.00-2.07%5,800
Jul 10, 20265,480.005,650.005,320.005,320.005,320.00-1.48%15,200
Jul 9, 20265,360.005,460.005,220.005,400.005,400.000.75%7,400
Jul 8, 20265,520.005,690.005,350.005,360.005,360.00-4.63%11,500
Jul 7, 20265,560.005,680.005,450.005,620.005,620.002.55%11,800
Jul 6, 20265,730.005,730.005,380.005,480.005,480.00-5.35%12,700
Jul 3, 20265,500.005,860.005,350.005,790.005,790.006.24%31,800
Jul 2, 20265,210.005,630.005,210.005,450.005,450.004.61%19,100
Jul 1, 20265,250.005,350.005,130.005,210.005,210.001.36%4,500
Jun 30, 20265,050.005,400.005,040.005,140.005,140.004.37%14,200
Jun 29, 20264,780.005,000.004,750.004,925.004,925.003.68%12,400
Jun 26, 20264,685.004,750.004,615.004,750.004,750.001.39%3,200
Jun 25, 20264,600.004,685.004,560.004,685.004,685.002.40%1,300
Jun 24, 20264,640.004,710.004,575.004,575.004,575.00-1.40%1,800
Jun 23, 20264,750.004,750.004,575.004,640.004,640.00-1.38%6,600
Jun 22, 20264,540.004,710.004,470.004,705.004,705.002.06%5,500
Jun 19, 20264,535.004,715.004,530.004,610.004,610.001.10%4,800
Jun 18, 20264,515.004,675.004,515.004,560.004,560.001.56%3,700
Jun 17, 20264,470.004,560.004,405.004,490.004,490.000.45%4,500
Jun 16, 20264,410.004,645.004,395.004,470.004,470.001.13%3,800
Jun 15, 20264,535.004,540.004,420.004,420.004,420.000.57%1,700
Jun 12, 20264,535.004,535.004,340.004,395.004,395.00-2,500
Jun 11, 20264,730.004,730.004,345.004,395.004,395.00-5.69%9,400
Jun 10, 20264,605.004,660.004,465.004,660.004,660.002.76%9,800
Jun 9, 20264,465.004,655.004,460.004,535.004,535.001.91%10,400
Jun 8, 20264,145.004,505.004,120.004,450.004,450.004.46%22,500
Jun 5, 20264,255.004,370.004,255.004,260.004,260.00-0.47%6,300
Jun 4, 20264,320.004,490.004,280.004,280.004,280.00-0.93%7,700
Jun 3, 20264,275.004,500.004,235.004,320.004,320.000.47%14,600
Jun 2, 20264,305.004,390.004,150.004,300.004,300.00-0.12%13,700
Jun 1, 20264,900.004,945.004,305.004,305.004,305.00-10.87%19,200
May 29, 20264,520.004,830.004,450.004,830.004,830.007.33%18,500
May 28, 20264,450.004,640.004,430.004,500.004,500.002.51%20,300
May 27, 20264,390.004,510.004,365.004,390.004,390.001.04%6,200
May 26, 20264,500.004,500.004,255.004,345.004,345.00-1.92%11,400
May 25, 20264,240.004,430.004,240.004,430.004,430.005.48%13,800
May 22, 20264,470.004,470.004,190.004,200.004,200.00-4.76%15,400