New Cosmos Electric Co., Ltd. 6824
TSE · Japan · Elektronische Technologie
¥3.970,00+5,00 (+0,13 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.970,00 | +0,13 % | ¥3.970,00 | ¥4.005,00 | ¥3.955,00 | 3,70K |
| 2026-09-30 | ¥3.965,00 | -1,86 % | ¥4.000,00 | ¥4.000,00 | ¥3.910,00 | 6,60K |
| 2026-09-29 | ¥4.040,00 | +0,62 % | ¥4.040,00 | ¥4.055,00 | ¥4.000,00 | 2,50K |
| 2026-09-28 | ¥4.015,00 | 0,00 % | ¥4.020,00 | ¥4.070,00 | ¥4.015,00 |
| 4,80K |
| 2026-09-25 | ¥4.015,00 | -1,11 % | ¥4.060,00 | ¥4.060,00 | ¥4.015,00 | 6,30K |
| 2026-09-24 | ¥4.060,00 | +1,00 % | ¥4.060,00 | ¥4.115,00 | ¥4.055,00 | 5,90K |
| 2026-09-18 | ¥4.020,00 | -2,43 % | ¥4.130,00 | ¥4.145,00 | ¥3.900,00 | 32,10K |
| 2026-09-17 | ¥4.120,00 | -0,48 % | ¥4.155,00 | ¥4.180,00 | ¥4.105,00 | 7,10K |
| 2026-09-16 | ¥4.140,00 | -0,48 % | ¥4.160,00 | ¥4.185,00 | ¥4.090,00 | 14,40K |
| 2026-09-15 | ¥4.160,00 | -2,46 % | ¥4.250,00 | ¥4.250,00 | ¥4.140,00 | 13,50K |
| 2026-09-14 | ¥4.265,00 | +0,83 % | ¥4.235,00 | ¥4.330,00 | ¥4.205,00 | 8,70K |
| 2026-09-11 | ¥4.230,00 | -1,05 % | ¥4.205,00 | ¥4.400,00 | ¥4.205,00 | 22,20K |
| 2026-09-10 | ¥4.275,00 | +0,59 % | ¥4.215,00 | ¥4.295,00 | ¥4.195,00 | 6,70K |
| 2026-09-09 | ¥4.250,00 | -2,52 % | ¥4.390,00 | ¥4.420,00 | ¥4.210,00 | 17,70K |
| 2026-09-08 | ¥4.360,00 | +2,83 % | ¥4.235,00 | ¥4.395,00 | ¥4.235,00 | 13,50K |
| 2026-09-07 | ¥4.240,00 | +0,12 % | ¥4.235,00 | ¥4.280,00 | ¥4.165,00 | 13,80K |
| 2026-09-04 | ¥4.235,00 | -0,47 % | ¥4.250,00 | ¥4.280,00 | ¥4.115,00 | 20,40K |
| 2026-09-03 | ¥4.255,00 | -1,73 % | ¥4.295,00 | ¥4.335,00 | ¥4.255,00 | 6,80K |
| 2026-09-02 | ¥4.330,00 | 0,00 % | ¥4.320,00 | ¥4.330,00 | ¥4.305,00 | 1,80K |
| 2026-09-01 | ¥4.330,00 | +0,70 % | ¥4.285,00 | ¥4.350,00 | ¥4.280,00 | 5,00K |
| 2026-08-31 | ¥4.300,00 | -0,12 % | ¥4.335,00 | ¥4.345,00 | ¥4.250,00 | 9,00K |
| 2026-08-28 | ¥4.305,00 | +0,82 % | ¥4.265,00 | ¥4.330,00 | ¥4.250,00 | 15,30K |
| 2026-08-27 | ¥4.270,00 | -1,04 % | ¥4.300,00 | ¥4.380,00 | ¥4.270,00 | 11,70K |
| 2026-08-26 | ¥4.315,00 | 0,00 % | ¥4.305,00 | ¥4.345,00 | ¥4.250,00 | 6,00K |
| 2026-08-25 | ¥4.315,00 | +2,01 % | ¥4.190,00 | ¥4.320,00 | ¥4.190,00 | 2,80K |
| 2026-08-24 | ¥4.230,00 | -0,12 % | ¥4.230,00 | ¥4.230,00 | ¥4.230,00 | 500 |
| 2026-08-21 | ¥4.235,00 | +0,24 % | ¥4.250,00 | ¥4.345,00 | ¥4.210,00 | 8,50K |
| 2026-08-20 | ¥4.225,00 | +2,80 % | ¥4.180,00 | ¥4.250,00 | ¥4.130,00 | 5,40K |
| 2026-08-19 | ¥4.110,00 | -4,42 % | ¥4.300,00 | ¥4.300,00 | ¥4.100,00 | 20,10K |
| 2026-08-18 | ¥4.300,00 | -1,26 % | ¥4.355,00 | ¥4.370,00 | ¥4.265,00 | 7,60K |
| 2026-08-17 | ¥4.355,00 | +0,69 % | ¥4.310,00 | ¥4.380,00 | ¥4.270,00 | 8,70K |
| 2026-08-14 | ¥4.325,00 | +1,65 % | ¥4.395,00 | ¥4.450,00 | ¥4.255,00 | 21,20K |
| 2026-08-13 | ¥4.255,00 | -5,55 % | ¥4.495,00 | ¥4.495,00 | ¥4.180,00 | 21,60K |
| 2026-08-12 | ¥4.505,00 | -2,91 % | ¥4.360,00 | ¥4.520,00 | ¥4.245,00 | 39,60K |
| 2026-08-10 | ¥4.640,00 | -4,23 % | ¥4.815,00 | ¥4.815,00 | ¥4.550,00 | 33,90K |
| 2026-08-07 | ¥4.845,00 | -2,02 % | ¥4.945,00 | ¥4.945,00 | ¥4.820,00 | 5,90K |
| 2026-08-06 | ¥4.945,00 | +0,51 % | ¥4.930,00 | ¥4.965,00 | ¥4.890,00 | 4,80K |
| 2026-08-05 | ¥4.920,00 | +2,18 % | ¥4.885,00 | ¥4.995,00 | ¥4.855,00 | 8,80K |
| 2026-08-04 | ¥4.815,00 | +2,34 % | ¥4.690,00 | ¥4.880,00 | ¥4.690,00 | 8,40K |
| 2026-08-03 | ¥4.705,00 | +0,53 % | ¥4.750,00 | ¥4.810,00 | ¥4.620,00 | 8,30K |
| 2026-07-31 | ¥4.680,00 | -2,60 % | ¥4.905,00 | ¥4.930,00 | ¥4.675,00 | 28,10K |
| 2026-07-30 | ¥4.805,00 | +4,80 % | ¥4.640,00 | ¥4.840,00 | ¥4.565,00 | 23,80K |
| 2026-07-29 | ¥4.585,00 | -4,97 % | ¥4.870,00 | ¥4.870,00 | ¥4.490,00 | 16,10K |
| 2026-07-28 | ¥4.825,00 | -0,52 % | ¥4.845,00 | ¥4.880,00 | ¥4.740,00 | 13,40K |
| 2026-07-27 | ¥4.850,00 | +0,62 % | ¥4.820,00 | ¥4.905,00 | ¥4.780,00 | 6,40K |
| 2026-07-24 | ¥4.820,00 | +1,47 % | ¥4.750,00 | ¥4.860,00 | ¥4.695,00 | 6,80K |
| 2026-07-23 | ¥4.750,00 | -1,76 % | ¥4.800,00 | ¥4.890,00 | ¥4.750,00 | 7,40K |
| 2026-07-22 | ¥4.835,00 | +0,94 % | ¥4.820,00 | ¥4.880,00 | ¥4.765,00 | 6,10K |
| 2026-07-21 | ¥4.790,00 | +0,52 % | ¥4.625,00 | ¥4.915,00 | ¥4.625,00 | 13,80K |
| 2026-07-17 | ¥4.765,00 | +0,42 % | ¥4.715,00 | ¥4.870,00 | ¥4.640,00 | 7,50K |
| 2026-07-16 | ¥4.745,00 | -6,04 % | ¥5.060,00 | ¥5.070,00 | ¥4.745,00 | 5,10K |
| 2026-07-15 | ¥5.050,00 | +2,02 % | ¥4.985,00 | ¥5.070,00 | ¥4.950,00 | 2,80K |
| 2026-07-14 | ¥4.950,00 | -4,99 % | ¥5.110,00 | ¥5.180,00 | ¥4.895,00 | 6,90K |
| 2026-07-13 | ¥5.210,00 | -2,07 % | ¥5.120,00 | ¥5.320,00 | ¥5.060,00 | 5,80K |
| 2026-07-10 | ¥5.320,00 | -1,48 % | ¥5.480,00 | ¥5.650,00 | ¥5.320,00 | 15,20K |
| 2026-07-09 | ¥5.400,00 | +0,75 % | ¥5.360,00 | ¥5.460,00 | ¥5.220,00 | 7,40K |
| 2026-07-08 | ¥5.360,00 | -4,63 % | ¥5.520,00 | ¥5.690,00 | ¥5.350,00 | 11,50K |
| 2026-07-07 | ¥5.620,00 | +2,55 % | ¥5.560,00 | ¥5.680,00 | ¥5.450,00 | 11,80K |
| 2026-07-06 | ¥5.480,00 | -5,35 % | ¥5.730,00 | ¥5.730,00 | ¥5.380,00 | 12,70K |
| 2026-07-03 | ¥5.790,00 | +6,24 % | ¥5.500,00 | ¥5.860,00 | ¥5.350,00 | 31,80K |
| 2026-07-02 | ¥5.450,00 | +4,61 % | ¥5.210,00 | ¥5.630,00 | ¥5.210,00 | 19,10K |
| 2026-07-01 | ¥5.210,00 | +1,36 % | ¥5.250,00 | ¥5.350,00 | ¥5.130,00 | 4,50K |
| 2026-06-30 | ¥5.140,00 | +4,37 % | ¥5.050,00 | ¥5.400,00 | ¥5.040,00 | 14,20K |
| 2026-06-29 | ¥4.925,00 | +3,68 % | ¥4.780,00 | ¥5.000,00 | ¥4.750,00 | 12,40K |
| 2026-06-26 | ¥4.750,00 | +1,39 % | ¥4.685,00 | ¥4.750,00 | ¥4.615,00 | 3,20K |
| 2026-06-25 | ¥4.685,00 | +2,40 % | ¥4.600,00 | ¥4.685,00 | ¥4.560,00 | 1,30K |
| 2026-06-24 | ¥4.575,00 | -1,40 % | ¥4.640,00 | ¥4.710,00 | ¥4.575,00 | 1,80K |
| 2026-06-23 | ¥4.640,00 | -1,38 % | ¥4.750,00 | ¥4.750,00 | ¥4.575,00 | 6,60K |
| 2026-06-22 | ¥4.705,00 | +2,06 % | ¥4.540,00 | ¥4.710,00 | ¥4.470,00 | 5,50K |
| 2026-06-19 | ¥4.610,00 | +1,10 % | ¥4.535,00 | ¥4.715,00 | ¥4.530,00 | 4,80K |
| 2026-06-18 | ¥4.560,00 | +1,56 % | ¥4.515,00 | ¥4.675,00 | ¥4.515,00 | 3,70K |
| 2026-06-17 | ¥4.490,00 | +0,45 % | ¥4.470,00 | ¥4.560,00 | ¥4.405,00 | 4,50K |
| 2026-06-16 | ¥4.470,00 | +1,13 % | ¥4.410,00 | ¥4.645,00 | ¥4.395,00 | 3,80K |
| 2026-06-15 | ¥4.420,00 | +0,57 % | ¥4.535,00 | ¥4.540,00 | ¥4.420,00 | 1,70K |
| 2026-06-12 | ¥4.395,00 | 0,00 % | ¥4.535,00 | ¥4.535,00 | ¥4.340,00 | 2,50K |
| 2026-06-11 | ¥4.395,00 | -5,69 % | ¥4.730,00 | ¥4.730,00 | ¥4.345,00 | 9,40K |
| 2026-06-10 | ¥4.660,00 | +2,76 % | ¥4.605,00 | ¥4.660,00 | ¥4.465,00 | 9,80K |
| 2026-06-09 | ¥4.535,00 | +1,91 % | ¥4.465,00 | ¥4.655,00 | ¥4.460,00 | 10,40K |
| 2026-06-08 | ¥4.450,00 | +4,46 % | ¥4.145,00 | ¥4.505,00 | ¥4.120,00 | 22,50K |
| 2026-06-05 | ¥4.260,00 | -0,47 % | ¥4.255,00 | ¥4.370,00 | ¥4.255,00 | 6,30K |
| 2026-06-04 | ¥4.280,00 | -0,93 % | ¥4.320,00 | ¥4.490,00 | ¥4.280,00 | 7,70K |
| 2026-06-03 | ¥4.320,00 | +0,47 % | ¥4.275,00 | ¥4.500,00 | ¥4.235,00 | 14,60K |
| 2026-06-02 | ¥4.300,00 | -0,12 % | ¥4.305,00 | ¥4.390,00 | ¥4.150,00 | 13,70K |
| 2026-06-01 | ¥4.305,00 | -10,87 % | ¥4.900,00 | ¥4.945,00 | ¥4.305,00 | 19,20K |
| 2026-05-29 | ¥4.830,00 | +7,33 % | ¥4.520,00 | ¥4.830,00 | ¥4.450,00 | 18,50K |
| 2026-05-28 | ¥4.500,00 | +2,51 % | ¥4.450,00 | ¥4.640,00 | ¥4.430,00 | 20,30K |
| 2026-05-27 | ¥4.390,00 | +1,04 % | ¥4.390,00 | ¥4.510,00 | ¥4.365,00 | 6,20K |
| 2026-05-26 | ¥4.345,00 | -1,92 % | ¥4.500,00 | ¥4.500,00 | ¥4.255,00 | 11,40K |
| 2026-05-25 | ¥4.430,00 | +5,48 % | ¥4.240,00 | ¥4.430,00 | ¥4.240,00 | 13,80K |
| 2026-05-22 | ¥4.200,00 | -4,76 % | ¥4.470,00 | ¥4.470,00 | ¥4.190,00 | 15,40K |