New Cosmos Electric Co.,Ltd. (TYO:6824)
Japan · Delayed Price · Currency is JPY 4,830.00
+330.00 (7.33%)
May 29, 2026, 3:30 PM JST
New Cosmos Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 5,290.00 | 5,700.00 | 5,180.00 | 5,690.00 | 5,690.00 | 7.56% | 19,100 |
| Apr 24, 2026 | 5,320.00 | 5,440.00 | 5,110.00 | 5,290.00 | 5,290.00 | -1.12% | 7,200 |
| Apr 23, 2026 | 5,280.00 | 5,450.00 | 5,260.00 | 5,350.00 | 5,350.00 | 1.33% | 10,500 |
| Apr 22, 2026 | 5,110.00 | 5,340.00 | 5,090.00 | 5,280.00 | 5,280.00 | 3.33% | 9,700 |
| Apr 21, 2026 | 5,120.00 | 5,170.00 | 5,070.00 | 5,110.00 | 5,110.00 | - | 5,500 |
| Apr 20, 2026 | 5,110.00 | 5,160.00 | 5,080.00 | 5,110.00 | 5,110.00 | - | 4,200 |
| Apr 17, 2026 | 5,270.00 | 5,270.00 | 5,080.00 | 5,110.00 | 5,110.00 | -1.16% | 4,700 |
| Apr 16, 2026 | 5,230.00 | 5,260.00 | 5,170.00 | 5,170.00 | 5,170.00 | -1.15% | 3,700 |
| Apr 15, 2026 | 5,520.00 | 5,520.00 | 5,230.00 | 5,230.00 | 5,230.00 | -4.39% | 8,500 |
| Apr 14, 2026 | 5,360.00 | 5,600.00 | 5,360.00 | 5,470.00 | 5,470.00 | 2.05% | 16,800 |
| Apr 13, 2026 | 5,230.00 | 5,460.00 | 5,230.00 | 5,360.00 | 5,360.00 | 2.29% | 10,800 |
| Apr 10, 2026 | 5,060.00 | 5,260.00 | 5,050.00 | 5,240.00 | 5,240.00 | 3.56% | 24,100 |
| Apr 9, 2026 | 5,150.00 | 5,160.00 | 5,020.00 | 5,060.00 | 5,060.00 | -1.36% | 8,100 |
| Apr 8, 2026 | 5,000.00 | 5,160.00 | 5,000.00 | 5,130.00 | 5,130.00 | 4.06% | 11,400 |
| Apr 7, 2026 | 4,910.00 | 4,980.00 | 4,895.00 | 4,930.00 | 4,930.00 | -1.00% | 9,600 |
| Apr 6, 2026 | 4,760.00 | 5,050.00 | 4,760.00 | 4,980.00 | 4,980.00 | 1.63% | 6,900 |
| Apr 3, 2026 | 4,930.00 | 4,985.00 | 4,890.00 | 4,900.00 | 4,900.00 | 0.82% | 14,000 |
| Apr 2, 2026 | 4,800.00 | 4,910.00 | 4,790.00 | 4,860.00 | 4,860.00 | 1.78% | 15,900 |
| Apr 1, 2026 | 4,655.00 | 4,805.00 | 4,560.00 | 4,775.00 | 4,775.00 | 3.92% | 17,900 |
| Mar 31, 2026 | 4,550.00 | 4,595.00 | 4,400.00 | 4,595.00 | 4,595.00 | 2.57% | 14,800 |
| Mar 30, 2026 | 4,530.00 | 4,625.00 | 4,465.00 | 4,480.00 | 4,480.00 | -3.03% | 11,800 |
| Mar 27, 2026 | 4,670.00 | 4,730.00 | 4,635.00 | 4,715.00 | 4,620.00 | 1.84% | 9,900 |
| Mar 26, 2026 | 4,700.00 | 4,710.00 | 4,590.00 | 4,630.00 | 4,536.71 | -1.49% | 14,100 |
| Mar 25, 2026 | 4,500.00 | 4,775.00 | 4,500.00 | 4,700.00 | 4,605.30 | 4.44% | 20,600 |
| Mar 24, 2026 | 4,605.00 | 4,645.00 | 4,500.00 | 4,500.00 | 4,409.33 | 0.78% | 8,500 |
| Mar 23, 2026 | 4,585.00 | 4,715.00 | 4,375.00 | 4,465.00 | 4,375.04 | -5.50% | 37,500 |
| Mar 19, 2026 | 4,600.00 | 4,725.00 | 4,490.00 | 4,725.00 | 4,629.80 | 0.75% | 16,900 |
| Mar 18, 2026 | 4,635.00 | 4,770.00 | 4,635.00 | 4,690.00 | 4,595.50 | 1.41% | 15,600 |
| Mar 17, 2026 | 4,675.00 | 4,765.00 | 4,625.00 | 4,625.00 | 4,531.81 | -0.75% | 6,900 |
| Mar 16, 2026 | 4,780.00 | 4,785.00 | 4,655.00 | 4,660.00 | 4,566.11 | -2.51% | 4,300 |