Tokyo Energy & Systems Inc. (TYO:1945)
Japan · Delayed Price · Currency is JPY 2,643.00
+181.00 (7.35%)
May 26, 2026, 3:30 PM JST
Tokyo Energy & Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2,488.00 | 2,643.00 | 2,412.00 | 2,643.00 | 2,643.00 | 7.35% | 624,100 |
| May 25, 2026 | 2,384.00 | 2,489.00 | 2,384.00 | 2,462.00 | 2,462.00 | 4.86% | 378,900 |
| May 22, 2026 | 2,309.00 | 2,360.00 | 2,297.00 | 2,348.00 | 2,348.00 | 2.26% | 255,700 |
| May 21, 2026 | 2,310.00 | 2,347.00 | 2,282.00 | 2,296.00 | 2,296.00 | 1.59% | 180,300 |
| May 20, 2026 | 2,275.00 | 2,276.00 | 2,215.00 | 2,260.00 | 2,260.00 | -0.66% | 448,500 |
| May 19, 2026 | 2,315.00 | 2,330.00 | 2,265.00 | 2,275.00 | 2,275.00 | -2.07% | 312,500 |
| May 18, 2026 | 2,319.00 | 2,345.00 | 2,238.00 | 2,323.00 | 2,323.00 | 0.65% | 450,000 |
| May 15, 2026 | 2,418.00 | 2,422.00 | 2,264.00 | 2,308.00 | 2,308.00 | -3.23% | 827,800 |
| May 14, 2026 | 2,475.00 | 2,494.00 | 2,374.00 | 2,385.00 | 2,385.00 | -3.79% | 760,200 |
| May 13, 2026 | 2,373.00 | 2,521.00 | 2,225.00 | 2,479.00 | 2,479.00 | 22.54% | 2,066,100 |
| May 12, 2026 | 2,043.00 | 2,101.00 | 2,005.00 | 2,023.00 | 2,023.00 | -0.74% | 463,900 |
| May 11, 2026 | 2,012.00 | 2,041.00 | 1,975.00 | 2,038.00 | 2,038.00 | 1.75% | 583,100 |
| May 8, 2026 | 1,918.00 | 2,003.00 | 1,906.00 | 2,003.00 | 2,003.00 | 3.67% | 381,300 |
| May 7, 2026 | 1,940.00 | 1,974.00 | 1,927.00 | 1,932.00 | 1,932.00 | 0.89% | 406,900 |
| May 1, 2026 | 1,900.00 | 1,930.00 | 1,877.00 | 1,915.00 | 1,915.00 | 1.22% | 299,400 |
| Apr 30, 2026 | 1,850.00 | 1,894.00 | 1,840.00 | 1,892.00 | 1,892.00 | 0.37% | 264,200 |
| Apr 28, 2026 | 1,820.00 | 1,885.00 | 1,814.00 | 1,885.00 | 1,885.00 | 3.97% | 338,200 |
| Apr 27, 2026 | 1,811.00 | 1,831.00 | 1,773.00 | 1,813.00 | 1,813.00 | -0.44% | 202,300 |
| Apr 24, 2026 | 1,820.00 | 1,867.00 | 1,782.00 | 1,821.00 | 1,821.00 | 4.66% | 463,700 |
| Apr 23, 2026 | 1,762.00 | 1,765.00 | 1,708.00 | 1,740.00 | 1,740.00 | 1.05% | 204,600 |
| Apr 22, 2026 | 1,746.00 | 1,746.00 | 1,714.00 | 1,722.00 | 1,722.00 | -1.88% | 147,100 |
| Apr 21, 2026 | 1,756.00 | 1,767.00 | 1,743.00 | 1,755.00 | 1,755.00 | -0.06% | 126,200 |
| Apr 20, 2026 | 1,780.00 | 1,782.00 | 1,750.00 | 1,756.00 | 1,756.00 | -0.90% | 118,300 |
| Apr 17, 2026 | 1,785.00 | 1,793.00 | 1,763.00 | 1,772.00 | 1,772.00 | -1.17% | 116,200 |
| Apr 16, 2026 | 1,781.00 | 1,805.00 | 1,781.00 | 1,793.00 | 1,793.00 | 0.39% | 160,600 |
| Apr 15, 2026 | 1,812.00 | 1,830.00 | 1,775.00 | 1,786.00 | 1,786.00 | -0.89% | 211,400 |
| Apr 14, 2026 | 1,790.00 | 1,812.00 | 1,790.00 | 1,802.00 | 1,802.00 | 1.35% | 166,100 |
| Apr 13, 2026 | 1,785.00 | 1,800.00 | 1,758.00 | 1,778.00 | 1,778.00 | -0.89% | 112,800 |
| Apr 10, 2026 | 1,806.00 | 1,820.00 | 1,784.00 | 1,794.00 | 1,794.00 | 0.28% | 164,300 |
| Apr 9, 2026 | 1,830.00 | 1,836.00 | 1,789.00 | 1,789.00 | 1,789.00 | -2.08% | 121,300 |
| Apr 8, 2026 | 1,829.00 | 1,832.00 | 1,804.00 | 1,827.00 | 1,827.00 | 2.99% | 217,400 |
| Apr 7, 2026 | 1,770.00 | 1,791.00 | 1,728.00 | 1,774.00 | 1,774.00 | -0.45% | 177,100 |
| Apr 6, 2026 | 1,795.00 | 1,800.00 | 1,764.00 | 1,782.00 | 1,782.00 | -0.06% | 241,700 |
| Apr 3, 2026 | 1,815.00 | 1,821.00 | 1,775.00 | 1,783.00 | 1,783.00 | -0.89% | 184,800 |
| Apr 2, 2026 | 1,837.00 | 1,856.00 | 1,785.00 | 1,799.00 | 1,799.00 | -1.64% | 225,400 |
| Apr 1, 2026 | 1,837.00 | 1,837.00 | 1,805.00 | 1,829.00 | 1,829.00 | 5.30% | 227,600 |
| Mar 31, 2026 | 1,755.00 | 1,791.00 | 1,736.00 | 1,737.00 | 1,737.00 | -1.64% | 203,000 |
| Mar 30, 2026 | 1,706.00 | 1,778.00 | 1,682.00 | 1,766.00 | 1,766.00 | -0.79% | 330,200 |
| Mar 27, 2026 | 1,799.00 | 1,817.00 | 1,787.00 | 1,815.00 | 1,780.00 | 0.67% | 265,700 |
| Mar 26, 2026 | 1,825.00 | 1,847.00 | 1,782.00 | 1,803.00 | 1,768.23 | -0.77% | 219,200 |
| Mar 25, 2026 | 1,825.00 | 1,839.00 | 1,812.00 | 1,817.00 | 1,781.96 | 1.79% | 214,500 |
| Mar 24, 2026 | 1,805.00 | 1,815.00 | 1,764.00 | 1,785.00 | 1,750.58 | 2.23% | 168,500 |
| Mar 23, 2026 | 1,778.00 | 1,787.00 | 1,711.00 | 1,746.00 | 1,712.33 | -3.96% | 315,400 |
| Mar 19, 2026 | 1,882.00 | 1,899.00 | 1,810.00 | 1,818.00 | 1,782.94 | -6.53% | 479,500 |
| Mar 18, 2026 | 1,807.00 | 1,955.00 | 1,806.00 | 1,945.00 | 1,907.49 | 8.72% | 678,300 |
| Mar 17, 2026 | 1,800.00 | 1,828.00 | 1,776.00 | 1,789.00 | 1,754.50 | 0.28% | 155,400 |
| Mar 16, 2026 | 1,760.00 | 1,803.00 | 1,760.00 | 1,784.00 | 1,749.60 | 0.17% | 188,700 |
| Mar 13, 2026 | 1,737.00 | 1,789.00 | 1,727.00 | 1,781.00 | 1,746.66 | 0.28% | 194,500 |
| Mar 12, 2026 | 1,800.00 | 1,820.00 | 1,769.00 | 1,776.00 | 1,741.75 | -2.04% | 191,200 |
| Mar 11, 2026 | 1,820.00 | 1,837.00 | 1,804.00 | 1,813.00 | 1,778.04 | 1.00% | 267,500 |