New Cosmos Electric Co.,Ltd. (TYO:6824)
Japan · Delayed Price · Currency is JPY 3,520.00
+40.00 (1.15%)
Oct 30, 2026, 3:30 PM JST
New Cosmos Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3,465.00 | 3,560.00 | 3,465.00 | 3,520.00 | 3,520.00 | 1.15% | 12,500 |
| Oct 29, 2026 | 3,510.00 | 3,545.00 | 3,470.00 | 3,480.00 | 3,480.00 | -0.85% | 9,000 |
| Oct 28, 2026 | 3,545.00 | 3,550.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.14% | 7,000 |
| Oct 27, 2026 | 3,550.00 | 3,560.00 | 3,490.00 | 3,505.00 | 3,505.00 | -1.27% | 9,800 |
| Oct 26, 2026 | 3,635.00 | 3,635.00 | 3,515.00 | 3,550.00 | 3,550.00 | -1.66% | 13,100 |
| Oct 23, 2026 | 3,565.00 | 3,625.00 | 3,540.00 | 3,610.00 | 3,610.00 | 0.70% | 11,500 |
| Oct 22, 2026 | 3,630.00 | 3,660.00 | 3,570.00 | 3,585.00 | 3,585.00 | 0.70% | 5,600 |
| Oct 21, 2026 | 3,600.00 | 3,605.00 | 3,555.00 | 3,560.00 | 3,560.00 | -1.11% | 9,400 |
| Oct 20, 2026 | 3,610.00 | 3,650.00 | 3,590.00 | 3,600.00 | 3,600.00 | -1.37% | 12,000 |
| Oct 19, 2026 | 3,615.00 | 3,660.00 | 3,600.00 | 3,650.00 | 3,650.00 | 0.69% | 5,200 |
| Oct 16, 2026 | 3,645.00 | 3,655.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.69% | 5,100 |
| Oct 15, 2026 | 3,605.00 | 3,660.00 | 3,580.00 | 3,600.00 | 3,600.00 | -1.10% | 18,700 |
| Oct 14, 2026 | 3,725.00 | 3,740.00 | 3,610.00 | 3,640.00 | 3,640.00 | -2.93% | 15,900 |
| Oct 13, 2026 | 3,810.00 | 3,840.00 | 3,720.00 | 3,750.00 | 3,750.00 | -1.32% | 24,300 |
| Oct 9, 2026 | 3,820.00 | 3,860.00 | 3,760.00 | 3,800.00 | 3,800.00 | -0.26% | 20,000 |
| Oct 8, 2026 | 3,825.00 | 3,850.00 | 3,785.00 | 3,810.00 | 3,810.00 | -1.17% | 10,400 |
| Oct 7, 2026 | 3,905.00 | 3,930.00 | 3,855.00 | 3,855.00 | 3,855.00 | -0.90% | 7,200 |
| Oct 6, 2026 | 3,870.00 | 3,925.00 | 3,850.00 | 3,890.00 | 3,890.00 | 0.52% | 5,700 |
| Oct 5, 2026 | 3,925.00 | 3,935.00 | 3,810.00 | 3,870.00 | 3,870.00 | -2.03% | 29,500 |
| Oct 2, 2026 | 3,955.00 | 3,970.00 | 3,950.00 | 3,950.00 | 3,950.00 | -0.50% | 6,700 |
| Oct 1, 2026 | 3,970.00 | 4,005.00 | 3,955.00 | 3,970.00 | 3,970.00 | 0.13% | 3,700 |
| Sep 30, 2026 | 4,000.00 | 4,000.00 | 3,910.00 | 3,965.00 | 3,965.00 | -1.86% | 6,600 |
| Sep 29, 2026 | 4,040.00 | 4,055.00 | 4,000.00 | 4,040.00 | 4,040.00 | 0.62% | 2,500 |
| Sep 28, 2026 | 4,020.00 | 4,070.00 | 4,015.00 | 4,015.00 | 4,015.00 | - | 4,800 |
| Sep 25, 2026 | 4,060.00 | 4,060.00 | 4,015.00 | 4,015.00 | 4,015.00 | -1.11% | 6,300 |
| Sep 24, 2026 | 4,060.00 | 4,115.00 | 4,055.00 | 4,060.00 | 4,060.00 | 1.00% | 5,900 |
| 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 |