Skip to main content
logo
Tokyo Energy & Systems Inc. (TYO:1945)
Japan flag Japan · Delayed Price · Currency is JPY
2,037.00
+16.00 (0.79%)
Jul 27, 2026, 3:30 PM JST

Tokyo Energy & Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20262,215.002,226.002,147.002,173.002,173.00-1.50%286,300
Jun 23, 20262,310.002,324.002,206.002,206.002,206.00-4.46%296,900
Jun 22, 20262,348.002,348.002,267.002,309.002,309.00-3.35%308,600
Jun 19, 20262,380.002,424.002,331.002,389.002,389.00-1.69%388,300
Jun 18, 20262,411.002,458.002,409.002,430.002,430.001.84%173,500
Jun 17, 20262,384.002,436.002,370.002,386.002,386.000.55%211,600
Jun 16, 20262,419.002,419.002,344.002,373.002,373.00-1.45%171,600
Jun 15, 20262,400.002,451.002,365.002,408.002,408.004.51%461,400
Jun 12, 20262,346.002,366.002,251.002,304.002,304.00-349,500
Jun 11, 20262,308.002,366.002,285.002,304.002,304.00-2.04%265,200
Jun 10, 20262,364.002,427.002,326.002,352.002,352.00-2.16%292,000
Jun 9, 20262,347.002,422.002,332.002,404.002,404.004.66%378,900
Jun 8, 20262,285.002,380.002,267.002,297.002,297.00-3.37%383,200
Jun 5, 20262,260.002,413.002,243.002,377.002,377.006.59%365,800
Jun 4, 20262,303.002,312.002,218.002,230.002,230.00-3.09%306,300
Jun 3, 20262,345.002,368.002,301.002,301.002,301.00-1.75%209,500
Jun 2, 20262,395.002,395.002,283.002,342.002,342.00-2.74%330,100
Jun 1, 20262,450.002,475.002,380.002,408.002,408.00-1.71%262,200
May 29, 20262,478.002,504.002,431.002,450.002,450.000.41%212,900
May 28, 20262,508.002,508.002,395.002,440.002,440.00-2.98%311,000
May 27, 20262,644.002,657.002,500.002,515.002,515.00-4.84%423,700
May 26, 20262,488.002,643.002,412.002,643.002,643.007.35%624,100
May 25, 20262,384.002,489.002,384.002,462.002,462.004.86%378,900
May 22, 20262,309.002,360.002,297.002,348.002,348.002.26%255,700
May 21, 20262,310.002,347.002,282.002,296.002,296.001.59%180,300
May 20, 20262,275.002,276.002,215.002,260.002,260.00-0.66%448,500
May 19, 20262,315.002,330.002,265.002,275.002,275.00-2.07%312,500
May 18, 20262,319.002,345.002,238.002,323.002,323.000.65%450,000