Skip to main content
logo
Tokyo Energy & Systems Inc. (TYO:1945)
Japan flag Japan · Delayed Price · Currency is JPY
2,104.00
+8.00 (0.38%)
Sep 4, 2026, 3:30 PM JST

Tokyo Energy & Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,099.002,124.002,059.002,104.002,104.000.38%272,700
Sep 3, 20262,082.002,127.002,075.002,096.002,096.002.24%238,800
Sep 2, 20262,068.002,098.002,039.002,050.002,050.00-2.38%182,400
Sep 1, 20262,050.002,100.002,041.002,100.002,100.002.14%147,200
Aug 31, 20262,057.002,065.002,029.002,056.002,056.00-0.87%156,400
Aug 28, 20262,089.002,099.002,063.002,074.002,074.00-1.66%114,900
Aug 27, 20262,105.002,130.002,092.002,109.002,109.001.59%127,900
Aug 26, 20262,070.002,086.002,055.002,076.002,076.000.83%69,000
Aug 25, 20262,051.002,063.002,039.002,059.002,059.000.49%79,500
Aug 24, 20262,045.002,069.002,034.002,049.002,049.000.34%95,100
Aug 21, 20262,020.002,045.002,011.002,042.002,042.000.15%118,700
Aug 20, 20262,018.002,039.002,000.002,039.002,039.001.70%134,900
Aug 19, 20262,033.002,056.001,980.002,005.002,005.00-3.47%211,200
Aug 18, 20262,078.002,138.002,064.002,077.002,077.00-0.48%263,300
Aug 17, 20262,040.002,091.002,035.002,087.002,087.003.01%214,100
Aug 14, 20262,059.002,061.002,012.002,026.002,026.00-1.89%202,600
Aug 13, 20262,050.002,078.002,038.002,065.002,065.001.82%101,700
Aug 12, 20262,008.002,031.002,001.002,028.002,028.00-0.34%178,500
Aug 10, 20262,024.002,074.002,010.002,035.002,035.00-0.59%127,000
Aug 7, 20262,005.002,076.001,970.002,047.002,047.00-0.39%441,000
Aug 6, 20262,082.002,110.002,046.002,055.002,055.00-2.05%300,400
Aug 5, 20262,030.002,098.002,028.002,098.002,098.004.27%198,500
Aug 4, 20261,980.002,027.001,980.002,012.002,012.001.62%157,700
Aug 3, 20261,994.001,994.001,934.001,980.001,980.00-0.70%144,400
Jul 31, 20262,000.002,031.001,964.001,994.001,994.002.47%174,500
Jul 30, 20261,906.001,957.001,888.001,946.001,946.001.30%179,300
Jul 29, 20261,959.001,964.001,879.001,921.001,921.00-1.74%492,100
Jul 28, 20262,000.002,005.001,944.001,955.001,955.00-4.03%218,200
Jul 27, 20262,030.002,041.001,970.002,037.002,037.000.79%189,100
Jul 24, 20262,020.002,024.001,988.002,021.002,021.00-0.69%94,700
Jul 23, 20261,992.002,044.001,991.002,035.002,035.000.94%108,400
Jul 22, 20262,001.002,051.001,992.002,016.002,016.002.02%140,800
Jul 21, 20261,960.001,992.001,943.001,976.001,976.001.49%219,900
Jul 17, 20261,967.001,977.001,889.001,947.001,947.00-2.41%561,100
Jul 16, 20262,038.002,055.001,993.001,995.001,995.00-2.73%153,600
Jul 15, 20262,045.002,057.002,007.002,051.002,051.001.99%138,300
Jul 14, 20262,012.002,027.001,984.002,011.002,011.000.70%199,100
Jul 13, 20262,060.002,072.001,983.001,997.001,997.00-2.78%253,800
Jul 10, 20262,071.002,088.002,040.002,054.002,054.00-0.10%182,000
Jul 9, 20262,070.002,082.002,047.002,056.002,056.00-0.68%183,000
Jul 8, 20262,164.002,177.002,070.002,070.002,070.00-4.83%236,000
Jul 7, 20262,211.002,284.002,159.002,175.002,175.00-1.58%285,400
Jul 6, 20262,153.002,260.002,149.002,210.002,210.004.15%288,100
Jul 3, 20262,094.002,128.002,075.002,122.002,122.001.73%159,700
Jul 2, 20262,090.002,137.002,086.002,086.002,086.000.24%166,800
Jul 1, 20262,078.002,099.002,057.002,081.002,081.00-0.05%194,300
Jun 30, 20262,090.002,110.002,040.002,082.002,082.00-0.38%193,800
Jun 29, 20262,140.002,148.002,065.002,090.002,090.00-1.79%205,200
Jun 26, 20262,191.002,201.002,112.002,128.002,128.00-2.39%155,900
Jun 25, 20262,223.002,223.002,138.002,180.002,180.000.32%200,900