NEW COSMOS ELECTRONIC CO - Price History
Monthly price history for 6824.T (NEW COSMOS ELECTRONIC CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,429 | ¥2,429 |
| April 2024 | ¥2,425 | ¥2,425 |
| March 2024 | ¥2,373 | ¥2,373 |
| February 2024 | ¥2,201 | ¥2,245 |
| January 2024 | ¥2,290 | ¥2,336 |
| December 2023 | ¥2,157 | ¥2,200 |
| November 2023 | ¥2,041 | ¥2,082 |
| October 2023 | ¥2,061 | ¥2,102 |
| September 2023 | ¥2,141 | ¥2,184 |
| August 2023 | ¥2,147 | ¥2,190 |
| July 2023 | ¥2,595 | ¥2,647 |
| June 2023 | ¥2,239 | ¥2,284 |
| May 2023 | ¥2,030 | ¥2,071 |
| April 2023 | ¥2,095 | ¥2,137 |
| March 2023 | ¥2,098 | ¥2,140 |
| February 2023 | ¥2,006 | ¥2,093 |
| January 2023 | ¥1,988 | ¥2,074 |
| December 2022 | ¥1,830 | ¥1,910 |
| November 2022 | ¥1,925 | ¥2,009 |
| October 2022 | ¥1,818 | ¥1,897 |
| September 2022 | ¥2,004 | ¥2,091 |
| August 2022 | ¥1,917 | ¥2,000 |
| July 2022 | ¥1,845 | ¥1,925 |
| June 2022 | ¥1,620 | ¥1,690 |
| May 2022 | ¥1,710 | ¥1,784 |
| April 2022 | ¥1,677 | ¥1,750 |
| March 2022 | ¥1,865 | ¥1,946 |
| February 2022 | ¥1,958 | ¥2,083 |
| January 2022 | ¥1,927 | ¥2,050 |
| December 2021 | ¥1,979 | ¥2,105 |
| November 2021 | ¥1,927 | ¥2,050 |
| October 2021 | ¥1,869 | ¥1,988 |
| September 2021 | ¥2,013 | ¥2,141 |
| August 2021 | ¥2,033 | ¥2,163 |
| July 2021 | ¥1,999 | ¥2,127 |
| June 2021 | ¥1,941 | ¥2,065 |
| May 2021 | ¥2,089 | ¥2,222 |
| April 2021 | ¥2,162 | ¥2,300 |
| March 2021 | ¥2,162 | ¥2,300 |
| February 2021 | ¥2,062 | ¥2,221 |
| January 2021 | ¥2,034 | ¥2,191 |
| December 2020 | ¥1,964 | ¥2,116 |
| November 2020 | ¥1,532 | ¥1,650 |
| October 2020 | ¥1,640 | ¥1,767 |
| September 2020 | ¥1,597 | ¥1,720 |
| August 2020 | ¥1,652 | ¥1,780 |
| July 2020 | ¥1,625 | ¥1,750 |
| June 2020 | ¥1,626 | ¥1,751 |
| May 2020 | ¥1,630 | ¥1,756 |
| April 2020 | ¥1,629 | ¥1,755 |
| March 2020 | ¥1,625 | ¥1,750 |
| February 2020 | ¥1,646 | ¥1,802 |
| January 2020 | ¥1,581 | ¥1,731 |
| December 2019 | ¥1,539 | ¥1,685 |
| November 2019 | ¥1,539 | ¥1,685 |
| October 2019 | ¥1,479 | ¥1,620 |
| September 2019 | ¥1,516 | ¥1,660 |
| August 2019 | ¥1,409 | ¥1,543 |
| July 2019 | ¥1,566 | ¥1,715 |
| June 2019 | ¥1,504 | ¥1,647 |
| May 2019 | ¥1,415 | ¥1,550 |
| April 2019 | ¥1,566 | ¥1,715 |
| March 2019 | ¥1,585 | ¥1,736 |
| February 2019 | ¥1,509 | ¥1,680 |
| January 2019 | ¥1,500 | ¥1,670 |
| December 2018 | ¥1,526 | ¥1,700 |
| November 2018 | ¥1,539 | ¥1,714 |
| October 2018 | ¥1,482 | ¥1,650 |
| September 2018 | ¥1,549 | ¥1,725 |
| August 2018 | ¥1,569 | ¥1,747 |
| July 2018 | ¥1,518 | ¥1,690 |
| June 2018 | ¥1,440 | ¥1,604 |
| May 2018 | ¥1,419 | ¥1,580 |
| April 2018 | ¥1,350 | ¥1,503 |
| March 2018 | ¥1,289 | ¥1,435 |
| February 2018 | ¥1,429 | ¥1,620 |
| January 2018 | ¥1,490 | ¥1,690 |
| December 2017 | ¥1,338 | ¥1,517 |
| November 2017 | ¥1,378 | ¥1,562 |
| October 2017 | ¥1,296 | ¥1,470 |
| September 2017 | ¥1,288 | ¥1,460 |
| August 2017 | ¥1,297 | ¥1,471 |
| July 2017 | ¥1,321 | ¥1,498 |
| June 2017 | ¥1,251 | ¥1,418 |
| May 2017 | ¥1,174 | ¥1,331 |
| April 2017 | ¥1,079 | ¥1,223 |
| March 2017 | ¥1,134 | ¥1,286 |
| February 2017 | ¥1,091 | ¥1,260 |
| January 2017 | ¥1,221 | ¥1,410 |
| December 2016 | ¥978 | ¥1,130 |
| November 2016 | ¥938 | ¥1,084 |
| October 2016 | ¥917 | ¥1,059 |
| September 2016 | ¥926 | ¥1,070 |
| August 2016 | ¥953 | ¥1,101 |
| July 2016 | ¥1,091 | ¥1,260 |
| June 2016 | ¥967 | ¥1,117 |
| May 2016 | ¥1,079 | ¥1,246 |
| April 2016 | ¥1,138 | ¥1,315 |
| March 2016 | ¥1,236 | ¥1,428 |
| February 2016 | ¥1,127 | ¥1,326 |
| January 2016 | ¥1,181 | ¥1,389 |
| December 2015 | ¥1,147 | ¥1,349 |
| November 2015 | ¥1,223 | ¥1,439 |
| October 2015 | ¥1,186 | ¥1,396 |
| September 2015 | ¥1,107 | ¥1,302 |
| August 2015 | ¥1,190 | ¥1,400 |
| July 2015 | ¥1,298 | ¥1,527 |
| June 2015 | ¥1,241 | ¥1,460 |
| May 2015 | ¥1,215 | ¥1,430 |
| April 2015 | ¥1,200 | ¥1,412 |
| March 2015 | ¥1,246 | ¥1,466 |
| February 2015 | ¥1,182 | ¥1,415 |
| January 2015 | ¥1,217 | ¥1,456 |
| December 2014 | ¥1,253 | ¥1,500 |
| November 2014 | ¥1,252 | ¥1,498 |
| October 2014 | ¥1,065 | ¥1,274 |
| September 2014 | ¥1,121 | ¥1,342 |
| August 2014 | ¥1,128 | ¥1,350 |
| July 2014 | ¥1,207 | ¥1,445 |
| June 2014 | ¥1,253 | ¥1,500 |
| May 2014 | ¥1,057 | ¥1,265 |
| April 2014 | ¥1,195 | ¥1,430 |
| March 2014 | ¥1,220 | ¥1,460 |
| February 2014 | ¥1,314 | ¥1,600 |
| January 2014 | ¥1,211 | ¥1,474 |
| December 2013 | ¥943 | ¥1,148 |
| November 2013 | ¥978 | ¥1,190 |
| October 2013 | ¥986 | ¥1,200 |
| September 2013 | ¥973 | ¥1,184 |
| August 2013 | ¥961 | ¥1,170 |
| July 2013 | ¥1,036 | ¥1,261 |
| June 2013 | ¥986 | ¥1,200 |
| May 2013 | ¥986 | ¥1,200 |
| April 2013 | ¥986 | ¥1,200 |
| March 2013 | ¥994 | ¥1,210 |
| February 2013 | ¥943 | ¥1,170 |
| January 2013 | ¥959 | ¥1,190 |
| December 2012 | ¥967 | ¥1,200 |
| November 2012 | ¥938 | ¥1,164 |
| October 2012 | ¥886 | ¥1,099 |
| September 2012 | ¥1,032 | ¥1,280 |
| August 2012 | ¥919 | ¥1,140 |
| July 2012 | ¥954 | ¥1,184 |
| June 2012 | ¥896 | ¥1,112 |
| May 2012 | ¥903 | ¥1,120 |
| April 2012 | ¥911 | ¥1,130 |
| March 2012 | ¥830 | ¥1,030 |
| February 2012 | ¥810 | ¥1,026 |
| January 2012 | ¥726 | ¥920 |
| December 2011 | ¥699 | ¥886 |
| November 2011 | ¥689 | ¥873 |
| October 2011 | ¥749 | ¥949 |
| September 2011 | ¥739 | ¥936 |
| August 2011 | ¥751 | ¥952 |
| July 2011 | ¥947 | ¥1,200 |
| June 2011 | ¥868 | ¥1,100 |
| May 2011 | ¥789 | ¥1,000 |
| April 2011 | ¥789 | ¥1,000 |
| March 2011 | ¥821 | ¥1,040 |
| February 2011 | ¥795 | ¥1,010 |
| January 2011 | ¥788 | ¥1,000 |
| December 2010 | ¥772 | ¥980 |
| November 2010 | ¥795 | ¥1,010 |
| October 2010 | ¥776 | ¥985 |
| September 2010 | ¥802 | ¥1,018 |
| August 2010 | ¥829 | ¥1,052 |
| July 2010 | ¥748 | ¥950 |
| June 2010 | ¥655 | ¥832 |
| May 2010 | ¥700 | ¥889 |
| April 2010 | ¥709 | ¥900 |
| March 2010 | ¥701 | ¥890 |
| February 2010 | ¥705 | ¥895 |
| January 2010 | ¥707 | ¥898 |
| December 2009 | ¥725 | ¥921 |
| November 2009 | ¥734 | ¥932 |
| October 2009 | ¥783 | ¥994 |
| September 2009 | ¥788 | ¥1,000 |
| August 2009 | ¥792 | ¥1,005 |
| July 2009 | ¥866 | ¥1,100 |
| June 2009 | ¥806 | ¥1,023 |
| May 2009 | ¥715 | ¥908 |
| April 2009 | ¥630 | ¥800 |
| March 2009 | ¥692 | ¥879 |
| February 2009 | ¥554 | ¥704 |
| January 2009 | ¥688 | ¥873 |
| December 2008 | ¥764 | ¥970 |
| November 2008 | ¥779 | ¥989 |
| October 2008 | ¥756 | ¥960 |
| September 2008 | ¥719 | ¥913 |
| August 2008 | ¥803 | ¥1,020 |
| July 2008 | ¥788 | ¥1,000 |
| June 2008 | ¥780 | ¥991 |
| May 2008 | ¥811 | ¥1,030 |
| April 2008 | ¥795 | ¥1,010 |
| March 2008 | ¥806 | ¥1,023 |
| February 2008 | ¥849 | ¥1,100 |
| January 2008 | ¥959 | ¥1,242 |
| December 2007 | ¥953 | ¥1,235 |
| November 2007 | ¥1,019 | ¥1,320 |
| October 2007 | ¥1,050 | ¥1,360 |
| September 2007 | ¥1,042 | ¥1,350 |
| August 2007 | ¥1,042 | ¥1,350 |
| July 2007 | ¥1,068 | ¥1,384 |
| June 2007 | ¥1,064 | ¥1,378 |
| May 2007 | ¥986 | ¥1,277 |
| April 2007 | ¥983 | ¥1,273 |
| March 2007 | ¥1,027 | ¥1,330 |
| February 2007 | ¥1,003 | ¥1,319 |
| January 2007 | ¥973 | ¥1,280 |
| December 2006 | ¥971 | ¥1,277 |
| November 2006 | ¥892 | ¥1,173 |
| October 2006 | ¥912 | ¥1,200 |
| September 2006 | ¥874 | ¥1,150 |
| August 2006 | ¥981 | ¥1,290 |
| July 2006 | ¥977 | ¥1,286 |
| June 2006 | ¥1,064 | ¥1,400 |
| May 2006 | ¥1,060 | ¥1,395 |
| April 2006 | ¥1,003 | ¥1,320 |
| March 2006 | ¥1,053 | ¥1,385 |
| February 2006 | ¥1,087 | ¥1,430 |
| January 2006 | ¥1,178 | ¥1,550 |
| December 2005 | ¥1,098 | ¥1,445 |
| November 2005 | ¥1,015 | ¥1,335 |
| October 2005 | ¥1,025 | ¥1,349 |
| September 2005 | ¥882 | ¥1,160 |
| August 2005 | ¥1,025 | ¥1,348 |
| July 2005 | ¥1,015 | ¥1,335 |
| June 2005 | ¥912 | ¥1,200 |
| May 2005 | ¥859 | ¥1,130 |
| April 2005 | ¥954 | ¥1,255 |
| March 2005 | ¥1,186 | ¥1,560 |
| February 2005 | ¥1,186 | ¥1,560 |
| January 2005 | ¥1,231 | ¥1,620 |
| December 2004 | ¥1,231 | ¥1,620 |
| November 2004 | ¥1,155 | ¥1,520 |
| October 2004 | ¥1,125 | ¥1,480 |
| September 2004 | ¥1,148 | ¥1,510 |
| August 2004 | ¥1,140 | ¥1,500 |
| July 2004 | ¥1,140 | ¥1,500 |
| June 2004 | ¥1,201 | ¥1,580 |
| May 2004 | ¥1,072 | ¥1,410 |
| April 2004 | ¥1,064 | ¥1,400 |
| March 2004 | ¥836 | ¥1,100 |
| February 2004 | ¥794 | ¥1,060 |
| January 2004 | ¥802 | ¥1,070 |
| December 2003 | ¥688 | ¥918 |
| November 2003 | ¥633 | ¥845 |
| October 2003 | ¥596 | ¥795 |
| September 2003 | ¥509 | ¥680 |
| August 2003 | ¥517 | ¥690 |
| July 2003 | ¥450 | ¥600 |
| June 2003 | ¥412 | ¥550 |
| May 2003 | ¥379 | ¥506 |
| April 2003 | ¥367 | ¥490 |
| March 2003 | ¥330 | ¥440 |
| February 2003 | ¥328 | ¥450 |
| January 2003 | ¥306 | ¥420 |
| December 2002 | ¥302 | ¥415 |
| November 2002 | ¥302 | ¥415 |
| October 2002 | ¥331 | ¥455 |
| September 2002 | ¥331 | ¥455 |
| August 2002 | ¥331 | ¥455 |
| July 2002 | ¥331 | ¥454 |
| June 2002 | ¥318 | ¥437 |
| May 2002 | ¥317 | ¥435 |
| April 2002 | ¥266 | ¥365 |
| March 2002 | ¥262 | ¥360 |
| February 2002 | ¥245 | ¥346 |
| January 2002 | ¥255 | ¥360 |
| December 2001 | ¥262 | ¥370 |
| November 2001 | ¥284 | ¥400 |
| October 2001 | ¥284 | ¥400 |
| September 2001 | ¥262 | ¥370 |
| August 2001 | ¥284 | ¥400 |
| July 2001 | ¥294 | ¥415 |
| June 2001 | ¥308 | ¥434 |
| May 2001 | ¥319 | ¥450 |
| April 2001 | ¥313 | ¥441 |
| March 2001 | ¥284 | ¥400 |
| February 2001 | ¥279 | ¥405 |
| January 2001 | ¥269 | ¥390 |
| December 2000 | ¥269 | ¥390 |
| November 2000 | ¥262 | ¥380 |
| October 2000 | ¥244 | ¥355 |
| September 2000 | ¥310 | ¥450 |
| August 2000 | ¥331 | ¥480 |
| July 2000 | ¥317 | ¥460 |
| June 2000 | ¥306 | ¥445 |
| May 2000 | ¥296 | ¥430 |
| April 2000 | ¥244 | ¥355 |
| March 2000 | ¥272 | ¥395 |
| February 2000 | ¥272 | ¥405 |
| January 2000 | ¥303 | ¥451 |
6824.T
Price: ¥2,428
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.94%
Payout Ratio: 20.09%
Payout Ratio Range:
Dividend Per Share: 47.00 JPY
Earnings Per Share: 234.01 JPY
P/E Ratio: 9.14
Exchange: JPX
Sector: Technology
Industry: Scientific & Technical Instruments
Market Capitalization: 30.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 19.72%
DGR5: 13.37%
DGR10: 8.43%
DGR20: 30.00%