New Cosmos Electric Co.,Ltd. (TYO:6824)
Japan · Delayed Price · Currency is JPY 4,610.00
+50.00 (1.10%)
Jun 19, 2026, 3:30 PM JST
New Cosmos Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |