kabutan

NEW COSMOS ELECTRIC CO., LTD(6824) Historical

6824
TSE Standard
NEW COSMOS ELECTRIC CO., LTD
4,175
JPY
-15
(-0.36%)
Jan 29, 3:30 pm JST
27.29
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
4,155.5
Jan 29, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 18, 2025
4,890 JPY
52 Week Low Apr 7, 2025
2,050 JPY
Yearly High Nov 18, 2025
4,890 JPY
Yearly Low Apr 7, 2025
2,050 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 4,190 4,250 4,130 4,175 -15 -0.36% 11,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 4,215 4,280 4,145 4,190 -65 -1.53% 12,700
Jan 27, 2026 4,305 4,380 4,195 4,255 -100 -2.30% 10,800
Jan 26, 2026 4,495 4,520 4,245 4,355 -210 -4.60% 23,400
Jan 23, 2026 4,495 4,575 4,470 4,565 +35 +0.77% 15,800
Jan 22, 2026 4,490 4,570 4,480 4,530 +55 +1.23% 19,600
Jan 21, 2026 4,315 4,475 4,310 4,475 +160 +3.71% 13,200
Jan 20, 2026 4,415 4,415 4,305 4,315 -100 -2.27% 13,700
Jan 19, 2026 4,415 4,435 4,365 4,415 0 0.00% 14,800
Jan 16, 2026 4,455 4,455 4,345 4,415 +30 +0.68% 12,700
Jan 15, 2026 4,275 4,410 4,275 4,385 +110 +2.57% 19,900
Jan 14, 2026 4,135 4,285 4,115 4,275 +120 +2.89% 12,700
Jan 13, 2026 4,125 4,230 4,125 4,155 +40 +0.97% 28,800
Jan 9, 2026 4,035 4,115 3,995 4,115 +85 +2.11% 14,500
Jan 8, 2026 4,130 4,185 3,970 4,030 -110 -2.66% 21,200
Jan 7, 2026 4,120 4,260 4,120 4,140 +25 +0.61% 8,900
Jan 6, 2026 4,125 4,220 4,100 4,115 -10 -0.24% 15,800
Jan 5, 2026 4,130 4,150 4,045 4,125 +45 +1.10% 8,700
Dec 30, 2025 4,090 4,135 4,065 4,080 -60 -1.45% 7,400
Dec 29, 2025 4,025 4,170 3,965 4,140 +55 +1.35% 21,900
Dec 26, 2025 4,160 4,200 4,050 4,085 -115 -2.74% 26,700