New Cosmos Electric Co.,Ltd. (6824.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6824.T Historical Return
If you invested ¥1000 in New Cosmos Electric Co.,Ltd. (6824.T) 10 years ago, it would be worth ¥4,815.98 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,420.16, while ¥1000 invested 1 year ago would be worth ¥1,792.99. This corresponds to total returns of 381.6%, 142.02%, 79.3%, respectively, with annualized returns of 17.01%, 19.32%, 79.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6824.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 4,540 | 4,705 | 4,705 | 4,710 | 4,470 | 5,500 |
| June 19, 2026 | 4,535 | 4,610 | 4,610 | 4,715 | 4,530 | 4,800 |
| June 18, 2026 | 4,515 | 4,560 | 4,560 | 4,675 | 4,515 | 3,700 |
| June 17, 2026 | 4,470 | 4,490 | 4,490 | 4,560 | 4,405 | 4,500 |
| June 16, 2026 | 4,410 | 4,470 | 4,470 | 4,645 | 4,395 | 3,800 |
| June 15, 2026 | 4,535 | 4,420 | 4,420 | 4,540 | 4,420 | 1,400 |
| June 12, 2026 | 4,535 | 4,395 | 4,395 | 4,535 | 4,340 | 2,500 |
| June 11, 2026 | 4,730 | 4,395 | 4,395 | 4,730 | 4,345 | 9,400 |
| June 10, 2026 | 4,605 | 4,660 | 4,660 | 4,660 | 4,465 | 9,800 |
| June 09, 2026 | 4,465 | 4,535 | 4,535 | 4,655 | 4,460 | 10,400 |
| June 08, 2026 | 4,145 | 4,450 | 4,450 | 4,505 | 4,120 | 22,500 |
| June 05, 2026 | 4,255 | 4,260 | 4,260 | 4,370 | 4,255 | 6,300 |
| June 04, 2026 | 4,320 | 4,280 | 4,280 | 4,490 | 4,280 | 7,700 |
| June 03, 2026 | 4,275 | 4,320 | 4,320 | 4,500 | 4,235 | 14,600 |
| June 02, 2026 | 4,305 | 4,300 | 4,300 | 4,390 | 4,150 | 13,700 |
| June 01, 2026 | 4,900 | 4,305 | 4,305 | 4,945 | 4,305 | 19,200 |
| May 29, 2026 | 4,520 | 4,830 | 4,830 | 4,830 | 4,450 | 18,500 |
| May 28, 2026 | 4,450 | 4,500 | 4,500 | 4,640 | 4,430 | 20,300 |
| May 27, 2026 | 4,390 | 4,390 | 4,390 | 4,510 | 4,365 | 6,200 |
| May 26, 2026 | 4,500 | 4,345 | 4,345 | 4,500 | 4,255 | 11,400 |
| May 25, 2026 | 4,240 | 4,430 | 4,430 | 4,430 | 4,240 | 13,800 |
| May 22, 2026 | 4,470 | 4,200 | 4,200 | 4,470 | 4,190 | 15,400 |
| May 21, 2026 | 4,830 | 4,410 | 4,410 | 4,860 | 4,345 | 25,400 |
| May 20, 2026 | 5,110 | 4,815 | 4,815 | 5,110 | 4,800 | 11,000 |
| May 19, 2026 | 5,340 | 5,140 | 5,140 | 5,490 | 4,890 | 16,800 |
| May 18, 2026 | 5,300 | 5,440 | 5,440 | 5,610 | 5,050 | 37,500 |
| May 15, 2026 | 5,390 | 5,320 | 5,320 | 5,420 | 5,190 | 9,900 |
| May 14, 2026 | 5,270 | 5,290 | 5,290 | 5,440 | 5,270 | 8,300 |
| May 13, 2026 | 5,310 | 5,370 | 5,370 | 5,430 | 5,080 | 19,200 |
| May 12, 2026 | 5,910 | 5,400 | 5,400 | 6,010 | 5,370 | 14,900 |
| May 11, 2026 | 5,880 | 5,910 | 5,910 | 6,110 | 5,860 | 13,000 |
| May 08, 2026 | 5,830 | 5,790 | 5,790 | 5,860 | 5,770 | 5,600 |
| May 07, 2026 | 5,710 | 5,830 | 5,830 | 5,960 | 5,650 | 15,000 |
| May 01, 2026 | 5,800 | 5,710 | 5,710 | 5,850 | 5,570 | 12,400 |
| April 30, 2026 | 5,730 | 5,780 | 5,780 | 5,880 | 5,600 | 11,800 |
| April 28, 2026 | 5,600 | 5,830 | 5,830 | 5,910 | 5,500 | 19,300 |
| April 27, 2026 | 5,290 | 5,690 | 5,690 | 5,700 | 5,180 | 19,100 |
| April 24, 2026 | 5,320 | 5,290 | 5,290 | 5,440 | 5,110 | 7,200 |
| April 23, 2026 | 5,280 | 5,350 | 5,350 | 5,450 | 5,260 | 10,500 |
| April 22, 2026 | 5,110 | 5,280 | 5,280 | 5,340 | 5,090 | 9,700 |
| April 21, 2026 | 5,120 | 5,110 | 5,110 | 5,170 | 5,070 | 5,500 |
| April 20, 2026 | 5,110 | 5,110 | 5,110 | 5,160 | 5,080 | 4,200 |
| April 17, 2026 | 5,270 | 5,110 | 5,110 | 5,270 | 5,080 | 4,700 |
| April 16, 2026 | 5,230 | 5,170 | 5,170 | 5,260 | 5,170 | 3,700 |
| April 15, 2026 | 5,520 | 5,230 | 5,230 | 5,520 | 5,230 | 8,500 |
| April 14, 2026 | 5,360 | 5,470 | 5,470 | 5,600 | 5,360 | 16,800 |
| April 13, 2026 | 5,230 | 5,360 | 5,360 | 5,460 | 5,230 | 10,800 |
| April 10, 2026 | 5,060 | 5,240 | 5,240 | 5,260 | 5,050 | 24,100 |
| April 09, 2026 | 5,150 | 5,060 | 5,060 | 5,160 | 5,020 | 8,100 |
| April 08, 2026 | 5,000 | 5,130 | 5,130 | 5,160 | 5,000 | 11,400 |
| April 07, 2026 | 4,910 | 4,930 | 4,930 | 4,980 | 4,895 | 9,600 |
| April 06, 2026 | 4,760 | 4,980 | 4,980 | 5,050 | 4,760 | 6,900 |
| April 03, 2026 | 4,930 | 4,900 | 4,900 | 4,985 | 4,890 | 14,000 |
| April 02, 2026 | 4,800 | 4,860 | 4,860 | 4,910 | 4,790 | 15,900 |
| April 01, 2026 | 4,655 | 4,775 | 4,775 | 4,805 | 4,560 | 17,900 |
| March 31, 2026 | 4,550 | 4,595 | 4,595 | 4,595 | 4,400 | 14,800 |
| March 30, 2026 | 4,530 | 4,480 | 4,480 | 4,625 | 4,465 | 11,800 |
| March 27, 2026 | 4,670 | 4,715 | 4,620 | 4,730 | 4,635 | 9,900 |
| March 26, 2026 | 4,700 | 4,630 | 4,536.71 | 4,710 | 4,590 | 14,100 |
| March 25, 2026 | 4,500 | 4,700 | 4,605.3 | 4,775 | 4,500 | 20,600 |
AD
