Tokyo Energy & Systems Inc. (TYO:1945)
Japan · Delayed Price · Currency is JPY 1,999.00
+50.00 (2.57%)
Oct 16, 2026, 3:30 PM JST
Tokyo Energy & Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,972.00 | 2,004.00 | 1,972.00 | 1,999.00 | 1,999.00 | 2.57% | 128,600 |
| Oct 15, 2026 | 2,048.00 | 2,050.00 | 1,946.00 | 1,949.00 | 1,949.00 | -5.66% | 263,700 |
| Oct 14, 2026 | 2,090.00 | 2,109.00 | 2,064.00 | 2,066.00 | 2,066.00 | -0.19% | 121,000 |
| Oct 13, 2026 | 2,063.00 | 2,082.00 | 2,039.00 | 2,070.00 | 2,070.00 | -0.24% | 108,100 |
| Oct 9, 2026 | 2,079.00 | 2,092.00 | 2,051.00 | 2,075.00 | 2,075.00 | -0.19% | 117,500 |
| Oct 8, 2026 | 2,093.00 | 2,103.00 | 2,060.00 | 2,079.00 | 2,079.00 | -1.28% | 203,400 |
| Oct 7, 2026 | 2,128.00 | 2,157.00 | 2,092.00 | 2,106.00 | 2,106.00 | -0.52% | 115,900 |
| Oct 6, 2026 | 2,123.00 | 2,138.00 | 2,107.00 | 2,117.00 | 2,117.00 | 0.05% | 121,400 |
| Oct 5, 2026 | 2,097.00 | 2,117.00 | 2,088.00 | 2,116.00 | 2,116.00 | 1.34% | 123,800 |
| Oct 2, 2026 | 2,111.00 | 2,137.00 | 2,088.00 | 2,088.00 | 2,088.00 | -1.04% | 116,800 |
| Oct 1, 2026 | 2,130.00 | 2,133.00 | 2,084.00 | 2,110.00 | 2,110.00 | -0.94% | 145,600 |
| Sep 30, 2026 | 2,136.00 | 2,138.00 | 2,100.00 | 2,130.00 | 2,130.00 | 2.01% | 150,800 |
| Sep 29, 2026 | 2,108.00 | 2,116.00 | 2,083.00 | 2,088.00 | 2,088.00 | -0.48% | 150,200 |
| Sep 28, 2026 | 2,164.00 | 2,164.00 | 2,136.00 | 2,136.00 | 2,098.00 | -0.42% | 87,400 |
| Sep 25, 2026 | 2,165.00 | 2,165.00 | 2,137.00 | 2,145.00 | 2,106.84 | -0.92% | 118,100 |
| Sep 24, 2026 | 2,199.00 | 2,205.00 | 2,162.00 | 2,165.00 | 2,126.48 | -0.69% | 116,300 |
| Sep 18, 2026 | 2,180.00 | 2,195.00 | 2,151.00 | 2,180.00 | 2,141.22 | 0.46% | 161,200 |
| Sep 17, 2026 | 2,160.00 | 2,178.00 | 2,133.00 | 2,170.00 | 2,131.40 | 1.40% | 198,000 |
| Sep 16, 2026 | 2,125.00 | 2,155.00 | 2,117.00 | 2,140.00 | 2,101.93 | 0.71% | 78,400 |
| Sep 15, 2026 | 2,130.00 | 2,138.00 | 2,100.00 | 2,125.00 | 2,087.20 | -0.70% | 116,700 |
| Sep 14, 2026 | 2,089.00 | 2,153.00 | 2,060.00 | 2,140.00 | 2,101.93 | 3.23% | 166,400 |
| Sep 11, 2026 | 2,073.00 | 2,106.00 | 2,045.00 | 2,073.00 | 2,036.12 | -2.36% | 251,700 |
| Sep 10, 2026 | 2,158.00 | 2,166.00 | 2,111.00 | 2,123.00 | 2,085.23 | -1.80% | 97,700 |
| Sep 9, 2026 | 2,129.00 | 2,179.00 | 2,124.00 | 2,162.00 | 2,123.54 | 1.50% | 119,600 |
| Sep 8, 2026 | 2,150.00 | 2,188.00 | 2,130.00 | 2,130.00 | 2,092.11 | -2.25% | 148,300 |
| Sep 7, 2026 | 2,125.00 | 2,190.00 | 2,113.00 | 2,179.00 | 2,140.24 | 3.56% | 256,400 |
| Sep 4, 2026 | 2,099.00 | 2,124.00 | 2,059.00 | 2,104.00 | 2,066.57 | 0.38% | 272,700 |
| Sep 3, 2026 | 2,082.00 | 2,127.00 | 2,075.00 | 2,096.00 | 2,058.71 | 2.24% | 238,800 |
| Sep 2, 2026 | 2,068.00 | 2,098.00 | 2,039.00 | 2,050.00 | 2,013.53 | -2.38% | 182,400 |
| Sep 1, 2026 | 2,050.00 | 2,100.00 | 2,041.00 | 2,100.00 | 2,062.64 | 2.14% | 147,200 |
| Aug 31, 2026 | 2,057.00 | 2,065.00 | 2,029.00 | 2,056.00 | 2,019.42 | -0.87% | 156,400 |
| Aug 28, 2026 | 2,089.00 | 2,099.00 | 2,063.00 | 2,074.00 | 2,037.10 | -1.66% | 114,900 |
| Aug 27, 2026 | 2,105.00 | 2,130.00 | 2,092.00 | 2,109.00 | 2,071.48 | 1.59% | 127,900 |
| Aug 26, 2026 | 2,070.00 | 2,086.00 | 2,055.00 | 2,076.00 | 2,039.07 | 0.83% | 69,000 |
| Aug 25, 2026 | 2,051.00 | 2,063.00 | 2,039.00 | 2,059.00 | 2,022.37 | 0.49% | 79,500 |
| Aug 24, 2026 | 2,045.00 | 2,069.00 | 2,034.00 | 2,049.00 | 2,012.55 | 0.34% | 95,100 |
| Aug 21, 2026 | 2,020.00 | 2,045.00 | 2,011.00 | 2,042.00 | 2,005.67 | 0.15% | 118,700 |
| Aug 20, 2026 | 2,018.00 | 2,039.00 | 2,000.00 | 2,039.00 | 2,002.73 | 1.70% | 134,900 |
| Aug 19, 2026 | 2,033.00 | 2,056.00 | 1,980.00 | 2,005.00 | 1,969.33 | -3.47% | 211,200 |
| Aug 18, 2026 | 2,078.00 | 2,138.00 | 2,064.00 | 2,077.00 | 2,040.05 | -0.48% | 263,300 |
| Aug 17, 2026 | 2,040.00 | 2,091.00 | 2,035.00 | 2,087.00 | 2,049.87 | 3.01% | 214,100 |
| Aug 14, 2026 | 2,059.00 | 2,061.00 | 2,012.00 | 2,026.00 | 1,989.96 | -1.89% | 202,600 |
| Aug 13, 2026 | 2,050.00 | 2,078.00 | 2,038.00 | 2,065.00 | 2,028.26 | 1.82% | 101,700 |
| Aug 12, 2026 | 2,008.00 | 2,031.00 | 2,001.00 | 2,028.00 | 1,991.92 | -0.34% | 178,500 |
| Aug 10, 2026 | 2,024.00 | 2,074.00 | 2,010.00 | 2,035.00 | 1,998.80 | -0.59% | 127,000 |
| Aug 7, 2026 | 2,005.00 | 2,076.00 | 1,970.00 | 2,047.00 | 2,010.58 | -0.39% | 441,000 |
| Aug 6, 2026 | 2,082.00 | 2,110.00 | 2,046.00 | 2,055.00 | 2,018.44 | -2.05% | 300,400 |
| Aug 5, 2026 | 2,030.00 | 2,098.00 | 2,028.00 | 2,098.00 | 2,060.68 | 4.27% | 198,500 |
| Aug 4, 2026 | 1,980.00 | 2,027.00 | 1,980.00 | 2,012.00 | 1,976.21 | 1.62% | 157,700 |
| Aug 3, 2026 | 1,994.00 | 1,994.00 | 1,934.00 | 1,980.00 | 1,944.78 | -0.70% | 144,400 |