New Cosmos Electric Co.,Ltd. - 6824.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	3,700	3,895	3,895	3,955	3,700	20,800
September 26, 2025	3,660	3,700	3,700	3,735	3,630	15,100
September 25, 2025	3,695	3,660	3,660	3,735	3,660	13,100
September 24, 2025	3,715	3,700	3,700	3,735	3,530	26,500
September 22, 2025	3,600	3,680	3,680	3,765	3,600	25,800
September 19, 2025	3,495	3,600	3,600	3,600	3,420	24,300
September 18, 2025	3,210	3,500	3,500	3,660	3,210	19,500
September 17, 2025	3,305	3,230	3,230	3,305	3,220	19,500
September 16, 2025	3,390	3,360	3,360	3,500	3,320	21,500
September 12, 2025	3,130	3,370	3,370	3,500	3,065	26,700
September 11, 2025	3,040	3,060	3,060	3,120	2,996	26,700
September 10, 2025	3,080	3,040	3,040	3,080	2,981	27,500
September 09, 2025	3,085	3,080	3,080	3,145	3,030	4,700
September 08, 2025	3,095	3,055	3,055	3,120	3,025	8,200
September 05, 2025	3,120	3,085	3,085	3,145	3,050	6,800
September 04, 2025	3,115	3,115	3,115	3,135	3,090	4,800
September 03, 2025	3,095	3,115	3,115	3,160	3,095	6,700
September 02, 2025	3,180	3,165	3,165	3,235	3,100	16,600
September 01, 2025	3,100	3,120	3,120	3,250	3,085	9,800
August 29, 2025	3,095	3,060	3,060	3,095	3,005	4,700
August 28, 2025	3,045	3,065	3,065	3,100	3,040	5,800
August 27, 2025	3,015	3,040	3,040	3,040	2,971	5,900
August 26, 2025	3,070	3,015	3,015	3,100	2,971	8,000
August 25, 2025	3,000	3,130	3,130	3,200	3,000	12,400
August 22, 2025	2,931	2,937	2,937	2,939	2,859	3,800
August 21, 2025	2,932	2,931	2,931	2,932	2,852	3,100
August 20, 2025	2,934	2,932	2,932	2,948	2,879	3,800
August 19, 2025	2,872	2,934	2,934	2,946	2,872	4,400
August 18, 2025	2,841	2,880	2,937	2,983	2,841	6,200
August 15, 2025	2,842	2,861	2,861	2,861	2,839	1,100
August 14, 2025	2,798	2,865	2,865	2,879	2,791	3,200
August 13, 2025	2,846	2,838	2,838	2,879	2,837	5,200
August 12, 2025	2,769	2,841	2,841	2,928	2,769	21,800
August 08, 2025	2,731	2,735	2,735	2,735	2,730	3,100
August 07, 2025	2,696	2,704	2,704	2,709	2,683	6,500
August 06, 2025	2,700	2,694	2,694	2,701	2,694	2,000
August 05, 2025	2,705	2,700	2,700	2,714	2,687	2,300
August 04, 2025	2,716	2,695	2,695	2,716	2,695	2,100
August 01, 2025	2,689	2,686	2,686	2,691	2,686	800
July 31, 2025	2,734	2,689	2,689	2,734	2,689	12,700
July 30, 2025	2,699	2,710	2,710	2,711	2,686	15,700
July 29, 2025	2,680	2,700	2,700	2,720	2,680	1,500
July 28, 2025	2,622	2,690	2,690	2,699	2,622	3,500
July 25, 2025	2,564	2,595	2,595	2,600	2,564	800
July 24, 2025	2,582	2,574	2,574	2,600	2,574	4,100
July 23, 2025	2,568	2,579	2,579	2,598	2,563	2,600
July 22, 2025	2,552	2,560	2,560	2,562	2,551	1,600
July 18, 2025	2,578	2,552	2,552	2,580	2,541	3,800
July 17, 2025	2,521	2,560	2,560	2,560	2,521	1,100
July 16, 2025	2,519	2,520	2,520	2,520	2,519	400
July 15, 2025	2,531	2,542	2,542	2,542	2,524	1,100
July 14, 2025	2,566	2,535	2,535	2,570	2,535	1,800
July 11, 2025	2,581	2,550	2,550	2,581	2,550	2,100
July 10, 2025	2,553	2,556	2,556	2,591	2,552	16,300
July 09, 2025	2,599	2,603	2,603	2,614	2,588	4,300
July 08, 2025	2,577	2,600	2,600	2,601	2,577	3,300
July 07, 2025	2,552	2,562	2,562	2,600	2,511	5,800
July 04, 2025	2,577	2,552	2,552	2,607	2,522	7,400
July 03, 2025	2,581	2,564	2,564	2,581	2,553	1,800
July 02, 2025	2,602	2,581	2,581	2,603	2,503	4,600

New Cosmos Electric Co.,Ltd. (6824.T) JPX