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 ¥4,524.79 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,128, while ¥1000 invested 1 year ago would be worth ¥1,403.7. This corresponds to total returns of 352.48%, 112.8%, 40.37%, respectively, with annualized returns of 16.29%, 16.31%, 40.37%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4,205 | 4,230 | 4,230 | 4,400 | 4,205 | 22,200 |
| September 10, 2026 | 4,215 | 4,275 | 4,275 | 4,295 | 4,195 | 6,700 |
| September 09, 2026 | 4,390 | 4,250 | 4,250 | 4,420 | 4,210 | 17,700 |
| September 08, 2026 | 4,235 | 4,360 | 4,360 | 4,395 | 4,235 | 13,500 |
| September 07, 2026 | 4,235 | 4,240 | 4,240 | 4,280 | 4,165 | 13,800 |
| September 04, 2026 | 4,250 | 4,235 | 4,235 | 4,280 | 4,115 | 20,400 |
| September 03, 2026 | 4,295 | 4,255 | 4,255 | 4,335 | 4,255 | 6,800 |
| September 02, 2026 | 4,320 | 4,330 | 4,330 | 4,330 | 4,305 | 1,800 |
| September 01, 2026 | 4,285 | 4,330 | 4,330 | 4,350 | 4,280 | 5,000 |
| August 31, 2026 | 4,335 | 4,300 | 4,300 | 4,345 | 4,250 | 9,000 |
| August 28, 2026 | 4,265 | 4,305 | 4,305 | 4,330 | 4,250 | 15,300 |
| August 27, 2026 | 4,300 | 4,270 | 4,270 | 4,380 | 4,270 | 11,700 |
| August 26, 2026 | 4,305 | 4,315 | 4,315 | 4,345 | 4,250 | 6,000 |
| August 25, 2026 | 4,190 | 4,315 | 4,315 | 4,320 | 4,190 | 2,800 |
| August 24, 2026 | 4,230 | 4,230 | 4,230 | 4,230 | 4,230 | 100 |
| August 21, 2026 | 4,250 | 4,235 | 4,235 | 4,345 | 4,210 | 8,500 |
| August 20, 2026 | 4,180 | 4,225 | 4,225 | 4,250 | 4,130 | 5,400 |
| August 19, 2026 | 4,300 | 4,110 | 4,110 | 4,300 | 4,100 | 20,100 |
| August 18, 2026 | 4,355 | 4,300 | 4,300 | 4,370 | 4,265 | 7,600 |
| August 17, 2026 | 4,310 | 4,355 | 4,355 | 4,380 | 4,270 | 8,700 |
| August 14, 2026 | 4,395 | 4,325 | 4,325 | 4,450 | 4,255 | 21,200 |
| August 13, 2026 | 4,495 | 4,255 | 4,255 | 4,495 | 4,180 | 21,600 |
| August 12, 2026 | 4,360 | 4,505 | 4,505 | 4,520 | 4,245 | 39,600 |
| August 10, 2026 | 4,815 | 4,640 | 4,640 | 4,815 | 4,550 | 33,900 |
| August 07, 2026 | 4,945 | 4,845 | 4,845 | 4,945 | 4,820 | 5,900 |
| August 06, 2026 | 4,930 | 4,945 | 4,945 | 4,965 | 4,890 | 4,800 |
| August 05, 2026 | 4,885 | 4,920 | 4,920 | 4,995 | 4,855 | 8,800 |
| August 04, 2026 | 4,690 | 4,815 | 4,815 | 4,880 | 4,690 | 8,400 |
| August 03, 2026 | 4,750 | 4,705 | 4,705 | 4,810 | 4,620 | 8,300 |
| July 31, 2026 | 4,905 | 4,680 | 4,680 | 4,930 | 4,675 | 28,100 |
| July 30, 2026 | 4,640 | 4,805 | 4,805 | 4,840 | 4,565 | 23,800 |
| July 29, 2026 | 4,870 | 4,585 | 4,585 | 4,870 | 4,490 | 16,100 |
| July 28, 2026 | 4,845 | 4,825 | 4,825 | 4,880 | 4,740 | 13,400 |
| July 27, 2026 | 4,820 | 4,850 | 4,850 | 4,905 | 4,780 | 6,400 |
| July 24, 2026 | 4,750 | 4,820 | 4,820 | 4,860 | 4,695 | 6,800 |
| July 23, 2026 | 4,800 | 4,750 | 4,750 | 4,890 | 4,750 | 7,400 |
| July 22, 2026 | 4,820 | 4,835 | 4,835 | 4,880 | 4,765 | 6,100 |
| July 21, 2026 | 4,625 | 4,790 | 4,790 | 4,915 | 4,625 | 13,800 |
| July 17, 2026 | 4,715 | 4,765 | 4,765 | 4,870 | 4,640 | 7,500 |
| July 16, 2026 | 5,060 | 4,745 | 4,745 | 5,070 | 4,745 | 5,100 |
| July 15, 2026 | 4,985 | 5,050 | 5,050 | 5,070 | 4,950 | 2,800 |
| July 14, 2026 | 5,110 | 4,950 | 4,950 | 5,180 | 4,895 | 6,900 |
| July 13, 2026 | 5,120 | 5,210 | 5,210 | 5,320 | 5,060 | 5,800 |
| July 10, 2026 | 5,480 | 5,320 | 5,320 | 5,650 | 5,320 | 15,200 |
| July 09, 2026 | 5,360 | 5,400 | 5,400 | 5,460 | 5,220 | 7,400 |
| July 08, 2026 | 5,520 | 5,360 | 5,360 | 5,690 | 5,350 | 11,500 |
| July 07, 2026 | 5,560 | 5,620 | 5,620 | 5,680 | 5,450 | 11,800 |
| July 06, 2026 | 5,730 | 5,480 | 5,480 | 5,730 | 5,380 | 12,700 |
| July 03, 2026 | 5,500 | 5,790 | 5,790 | 5,860 | 5,350 | 31,800 |
| July 02, 2026 | 5,210 | 5,450 | 5,450 | 5,630 | 5,210 | 19,100 |
| July 01, 2026 | 5,250 | 5,210 | 5,210 | 5,350 | 5,130 | 4,500 |
| June 30, 2026 | 5,050 | 5,140 | 5,140 | 5,400 | 5,040 | 14,200 |
| June 29, 2026 | 4,780 | 4,925 | 4,925 | 5,000 | 4,750 | 12,400 |
| June 26, 2026 | 4,685 | 4,750 | 4,750 | 4,750 | 4,615 | 3,200 |
| June 25, 2026 | 4,600 | 4,685 | 4,685 | 4,685 | 4,560 | 1,300 |
| June 24, 2026 | 4,640 | 4,575 | 4,575 | 4,710 | 4,575 | 1,800 |
| June 23, 2026 | 4,750 | 4,640 | 4,640 | 4,750 | 4,575 | 6,600 |
| 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 |
AD
