Tokyo Energy & Systems Inc. (TYO:1945)
Japan · Delayed Price · Currency is JPY 2,060.00
+34.00 (1.68%)
Aug 17, 2026, 10:23 AM JST
Tokyo Energy & Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,059.00 | 2,061.00 | 2,012.00 | 2,026.00 | 2,026.00 | -1.89% | 202,600 |
| Aug 13, 2026 | 2,050.00 | 2,078.00 | 2,038.00 | 2,065.00 | 2,065.00 | 1.82% | 101,700 |
| Aug 12, 2026 | 2,008.00 | 2,031.00 | 2,001.00 | 2,028.00 | 2,028.00 | -0.34% | 178,500 |
| Aug 10, 2026 | 2,024.00 | 2,074.00 | 2,010.00 | 2,035.00 | 2,035.00 | -0.59% | 127,000 |
| Aug 7, 2026 | 2,005.00 | 2,076.00 | 1,970.00 | 2,047.00 | 2,047.00 | -0.39% | 441,000 |
| Aug 6, 2026 | 2,082.00 | 2,110.00 | 2,046.00 | 2,055.00 | 2,055.00 | -2.05% | 300,400 |
| Aug 5, 2026 | 2,030.00 | 2,098.00 | 2,028.00 | 2,098.00 | 2,098.00 | 4.27% | 198,500 |
| Aug 4, 2026 | 1,980.00 | 2,027.00 | 1,980.00 | 2,012.00 | 2,012.00 | 1.62% | 157,700 |
| Aug 3, 2026 | 1,994.00 | 1,994.00 | 1,934.00 | 1,980.00 | 1,980.00 | -0.70% | 144,400 |
| Jul 31, 2026 | 2,000.00 | 2,031.00 | 1,964.00 | 1,994.00 | 1,994.00 | 2.47% | 174,500 |
| Jul 30, 2026 | 1,906.00 | 1,957.00 | 1,888.00 | 1,946.00 | 1,946.00 | 1.30% | 179,300 |
| Jul 29, 2026 | 1,959.00 | 1,964.00 | 1,879.00 | 1,921.00 | 1,921.00 | -1.74% | 492,100 |
| Jul 28, 2026 | 2,000.00 | 2,005.00 | 1,944.00 | 1,955.00 | 1,955.00 | -4.03% | 218,200 |
| Jul 27, 2026 | 2,030.00 | 2,041.00 | 1,970.00 | 2,037.00 | 2,037.00 | 0.79% | 189,100 |
| Jul 24, 2026 | 2,020.00 | 2,024.00 | 1,988.00 | 2,021.00 | 2,021.00 | -0.69% | 94,700 |
| Jul 23, 2026 | 1,992.00 | 2,044.00 | 1,991.00 | 2,035.00 | 2,035.00 | 0.94% | 108,400 |
| Jul 22, 2026 | 2,001.00 | 2,051.00 | 1,992.00 | 2,016.00 | 2,016.00 | 2.02% | 140,800 |
| Jul 21, 2026 | 1,960.00 | 1,992.00 | 1,943.00 | 1,976.00 | 1,976.00 | 1.49% | 219,900 |
| Jul 17, 2026 | 1,967.00 | 1,977.00 | 1,889.00 | 1,947.00 | 1,947.00 | -2.41% | 561,100 |
| Jul 16, 2026 | 2,038.00 | 2,055.00 | 1,993.00 | 1,995.00 | 1,995.00 | -2.73% | 153,600 |
| Jul 15, 2026 | 2,045.00 | 2,057.00 | 2,007.00 | 2,051.00 | 2,051.00 | 1.99% | 138,300 |
| Jul 14, 2026 | 2,012.00 | 2,027.00 | 1,984.00 | 2,011.00 | 2,011.00 | 0.70% | 199,100 |
| Jul 13, 2026 | 2,060.00 | 2,072.00 | 1,983.00 | 1,997.00 | 1,997.00 | -2.78% | 253,800 |
| Jul 10, 2026 | 2,071.00 | 2,088.00 | 2,040.00 | 2,054.00 | 2,054.00 | -0.10% | 182,000 |
| Jul 9, 2026 | 2,070.00 | 2,082.00 | 2,047.00 | 2,056.00 | 2,056.00 | -0.68% | 183,000 |
| Jul 8, 2026 | 2,164.00 | 2,177.00 | 2,070.00 | 2,070.00 | 2,070.00 | -4.83% | 236,000 |
| Jul 7, 2026 | 2,211.00 | 2,284.00 | 2,159.00 | 2,175.00 | 2,175.00 | -1.58% | 285,400 |
| Jul 6, 2026 | 2,153.00 | 2,260.00 | 2,149.00 | 2,210.00 | 2,210.00 | 4.15% | 288,100 |
| Jul 3, 2026 | 2,094.00 | 2,128.00 | 2,075.00 | 2,122.00 | 2,122.00 | 1.73% | 159,700 |
| Jul 2, 2026 | 2,090.00 | 2,137.00 | 2,086.00 | 2,086.00 | 2,086.00 | 0.24% | 166,800 |
| Jul 1, 2026 | 2,078.00 | 2,099.00 | 2,057.00 | 2,081.00 | 2,081.00 | -0.05% | 194,300 |
| Jun 30, 2026 | 2,090.00 | 2,110.00 | 2,040.00 | 2,082.00 | 2,082.00 | -0.38% | 193,800 |
| Jun 29, 2026 | 2,140.00 | 2,148.00 | 2,065.00 | 2,090.00 | 2,090.00 | -1.79% | 205,200 |
| Jun 26, 2026 | 2,191.00 | 2,201.00 | 2,112.00 | 2,128.00 | 2,128.00 | -2.39% | 155,900 |
| Jun 25, 2026 | 2,223.00 | 2,223.00 | 2,138.00 | 2,180.00 | 2,180.00 | 0.32% | 200,900 |
| Jun 24, 2026 | 2,215.00 | 2,226.00 | 2,147.00 | 2,173.00 | 2,173.00 | -1.50% | 286,300 |
| Jun 23, 2026 | 2,310.00 | 2,324.00 | 2,206.00 | 2,206.00 | 2,206.00 | -4.46% | 296,900 |
| Jun 22, 2026 | 2,348.00 | 2,348.00 | 2,267.00 | 2,309.00 | 2,309.00 | -3.35% | 308,600 |
| Jun 19, 2026 | 2,380.00 | 2,424.00 | 2,331.00 | 2,389.00 | 2,389.00 | -1.69% | 388,300 |
| Jun 18, 2026 | 2,411.00 | 2,458.00 | 2,409.00 | 2,430.00 | 2,430.00 | 1.84% | 173,500 |
| Jun 17, 2026 | 2,384.00 | 2,436.00 | 2,370.00 | 2,386.00 | 2,386.00 | 0.55% | 211,600 |
| Jun 16, 2026 | 2,419.00 | 2,419.00 | 2,344.00 | 2,373.00 | 2,373.00 | -1.45% | 171,600 |
| Jun 15, 2026 | 2,400.00 | 2,451.00 | 2,365.00 | 2,408.00 | 2,408.00 | 4.51% | 461,400 |
| Jun 12, 2026 | 2,346.00 | 2,366.00 | 2,251.00 | 2,304.00 | 2,304.00 | - | 349,500 |
| Jun 11, 2026 | 2,308.00 | 2,366.00 | 2,285.00 | 2,304.00 | 2,304.00 | -2.04% | 265,200 |
| Jun 10, 2026 | 2,364.00 | 2,427.00 | 2,326.00 | 2,352.00 | 2,352.00 | -2.16% | 292,000 |
| Jun 9, 2026 | 2,347.00 | 2,422.00 | 2,332.00 | 2,404.00 | 2,404.00 | 4.66% | 378,900 |
| Jun 8, 2026 | 2,285.00 | 2,380.00 | 2,267.00 | 2,297.00 | 2,297.00 | -3.37% | 383,200 |
| Jun 5, 2026 | 2,260.00 | 2,413.00 | 2,243.00 | 2,377.00 | 2,377.00 | 6.59% | 365,800 |
| Jun 4, 2026 | 2,303.00 | 2,312.00 | 2,218.00 | 2,230.00 | 2,230.00 | -3.09% | 306,300 |