New Cosmos Electric Co.,Ltd. (TYO:6824)
Japan · Delayed Price · Currency is JPY 5,320.00
-80.00 (-1.48%)
Jul 10, 2026, 3:30 PM JST
New Cosmos Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 5,520.00 | 5,690.00 | 5,350.00 | 5,360.00 | 5,360.00 | -4.63% | 11,500 |
| Jul 7, 2026 | 5,560.00 | 5,680.00 | 5,450.00 | 5,620.00 | 5,620.00 | 2.55% | 11,800 |
| Jul 6, 2026 | 5,730.00 | 5,730.00 | 5,380.00 | 5,480.00 | 5,480.00 | -5.35% | 12,700 |
| Jul 3, 2026 | 5,500.00 | 5,860.00 | 5,350.00 | 5,790.00 | 5,790.00 | 6.24% | 31,800 |
| Jul 2, 2026 | 5,210.00 | 5,630.00 | 5,210.00 | 5,450.00 | 5,450.00 | 4.61% | 19,100 |
| Jul 1, 2026 | 5,250.00 | 5,350.00 | 5,130.00 | 5,210.00 | 5,210.00 | 1.36% | 4,500 |
| Jun 30, 2026 | 5,050.00 | 5,400.00 | 5,040.00 | 5,140.00 | 5,140.00 | 4.37% | 14,200 |
| Jun 29, 2026 | 4,780.00 | 5,000.00 | 4,750.00 | 4,925.00 | 4,925.00 | 3.68% | 12,400 |
| Jun 26, 2026 | 4,685.00 | 4,750.00 | 4,615.00 | 4,750.00 | 4,750.00 | 1.39% | 3,200 |
| Jun 25, 2026 | 4,600.00 | 4,685.00 | 4,560.00 | 4,685.00 | 4,685.00 | 2.40% | 1,300 |
| Jun 24, 2026 | 4,640.00 | 4,710.00 | 4,575.00 | 4,575.00 | 4,575.00 | -1.40% | 1,800 |
| Jun 23, 2026 | 4,750.00 | 4,750.00 | 4,575.00 | 4,640.00 | 4,640.00 | -1.38% | 6,600 |
| Jun 22, 2026 | 4,540.00 | 4,710.00 | 4,470.00 | 4,705.00 | 4,705.00 | 2.06% | 5,500 |
| Jun 19, 2026 | 4,535.00 | 4,715.00 | 4,530.00 | 4,610.00 | 4,610.00 | 1.10% | 4,800 |
| Jun 18, 2026 | 4,515.00 | 4,675.00 | 4,515.00 | 4,560.00 | 4,560.00 | 1.56% | 3,700 |
| Jun 17, 2026 | 4,470.00 | 4,560.00 | 4,405.00 | 4,490.00 | 4,490.00 | 0.45% | 4,500 |
| Jun 16, 2026 | 4,410.00 | 4,645.00 | 4,395.00 | 4,470.00 | 4,470.00 | 1.13% | 3,800 |
| Jun 15, 2026 | 4,535.00 | 4,540.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.57% | 1,700 |
| Jun 12, 2026 | 4,535.00 | 4,535.00 | 4,340.00 | 4,395.00 | 4,395.00 | - | 2,500 |
| Jun 11, 2026 | 4,730.00 | 4,730.00 | 4,345.00 | 4,395.00 | 4,395.00 | -5.69% | 9,400 |
| Jun 10, 2026 | 4,605.00 | 4,660.00 | 4,465.00 | 4,660.00 | 4,660.00 | 2.76% | 9,800 |
| Jun 9, 2026 | 4,465.00 | 4,655.00 | 4,460.00 | 4,535.00 | 4,535.00 | 1.91% | 10,400 |
| Jun 8, 2026 | 4,145.00 | 4,505.00 | 4,120.00 | 4,450.00 | 4,450.00 | 4.46% | 22,500 |
| Jun 5, 2026 | 4,255.00 | 4,370.00 | 4,255.00 | 4,260.00 | 4,260.00 | -0.47% | 6,300 |
| Jun 4, 2026 | 4,320.00 | 4,490.00 | 4,280.00 | 4,280.00 | 4,280.00 | -0.93% | 7,700 |
| Jun 3, 2026 | 4,275.00 | 4,500.00 | 4,235.00 | 4,320.00 | 4,320.00 | 0.47% | 14,600 |
| Jun 2, 2026 | 4,305.00 | 4,390.00 | 4,150.00 | 4,300.00 | 4,300.00 | -0.12% | 13,700 |
| Jun 1, 2026 | 4,900.00 | 4,945.00 | 4,305.00 | 4,305.00 | 4,305.00 | -10.87% | 19,200 |
| May 29, 2026 | 4,520.00 | 4,830.00 | 4,450.00 | 4,830.00 | 4,830.00 | 7.33% | 18,500 |
| May 28, 2026 | 4,450.00 | 4,640.00 | 4,430.00 | 4,500.00 | 4,500.00 | 2.51% | 20,300 |
| May 27, 2026 | 4,390.00 | 4,510.00 | 4,365.00 | 4,390.00 | 4,390.00 | 1.04% | 6,200 |
| May 26, 2026 | 4,500.00 | 4,500.00 | 4,255.00 | 4,345.00 | 4,345.00 | -1.92% | 11,400 |
| May 25, 2026 | 4,240.00 | 4,430.00 | 4,240.00 | 4,430.00 | 4,430.00 | 5.48% | 13,800 |
| May 22, 2026 | 4,470.00 | 4,470.00 | 4,190.00 | 4,200.00 | 4,200.00 | -4.76% | 15,400 |
| May 21, 2026 | 4,830.00 | 4,860.00 | 4,345.00 | 4,410.00 | 4,410.00 | -8.41% | 25,400 |
| May 20, 2026 | 5,110.00 | 5,110.00 | 4,800.00 | 4,815.00 | 4,815.00 | -6.32% | 11,000 |
| May 19, 2026 | 5,340.00 | 5,490.00 | 4,890.00 | 5,140.00 | 5,140.00 | -5.51% | 16,800 |
| May 18, 2026 | 5,300.00 | 5,610.00 | 5,050.00 | 5,440.00 | 5,440.00 | 2.26% | 37,500 |
| May 15, 2026 | 5,390.00 | 5,420.00 | 5,190.00 | 5,320.00 | 5,320.00 | 0.57% | 9,900 |
| May 14, 2026 | 5,270.00 | 5,440.00 | 5,270.00 | 5,290.00 | 5,290.00 | -1.49% | 8,300 |
| May 13, 2026 | 5,310.00 | 5,430.00 | 5,080.00 | 5,370.00 | 5,370.00 | -0.56% | 19,200 |
| May 12, 2026 | 5,910.00 | 6,010.00 | 5,370.00 | 5,400.00 | 5,400.00 | -8.63% | 14,900 |
| May 11, 2026 | 5,880.00 | 6,110.00 | 5,860.00 | 5,910.00 | 5,910.00 | 2.07% | 13,000 |
| May 8, 2026 | 5,830.00 | 5,860.00 | 5,770.00 | 5,790.00 | 5,790.00 | -0.69% | 5,600 |
| May 7, 2026 | 5,710.00 | 5,960.00 | 5,650.00 | 5,830.00 | 5,830.00 | 2.10% | 15,000 |
| May 1, 2026 | 5,800.00 | 5,850.00 | 5,570.00 | 5,710.00 | 5,710.00 | -1.21% | 12,400 |
| Apr 30, 2026 | 5,730.00 | 5,880.00 | 5,600.00 | 5,780.00 | 5,780.00 | -0.86% | 11,800 |
| Apr 28, 2026 | 5,600.00 | 5,910.00 | 5,500.00 | 5,830.00 | 5,830.00 | 2.46% | 19,300 |