New Cosmos Electric Co., Ltd. 6824
TSE · Japan · Electronic Technology
¥3,970.00+5.00 (+0.13%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |