Skip to main content
logo
Tokyo Energy & Systems Inc. (TYO:1945)
Japan flag Japan · Delayed Price · Currency is JPY
2,210.00
+88.00 (4.15%)
Jul 6, 2026, 3:30 PM JST

Tokyo Energy & Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 15, 20262,418.002,422.002,264.002,308.002,308.00-3.23%827,800
May 14, 20262,475.002,494.002,374.002,385.002,385.00-3.79%760,200
May 13, 20262,373.002,521.002,225.002,479.002,479.0022.54%2,066,100
May 12, 20262,043.002,101.002,005.002,023.002,023.00-0.74%463,900
May 11, 20262,012.002,041.001,975.002,038.002,038.001.75%583,100
May 8, 20261,918.002,003.001,906.002,003.002,003.003.67%381,300
May 7, 20261,940.001,974.001,927.001,932.001,932.000.89%406,900
May 1, 20261,900.001,930.001,877.001,915.001,915.001.22%299,400
Apr 30, 20261,850.001,894.001,840.001,892.001,892.000.37%264,200
Apr 28, 20261,820.001,885.001,814.001,885.001,885.003.97%338,200
Apr 27, 20261,811.001,831.001,773.001,813.001,813.00-0.44%202,300
Apr 24, 20261,820.001,867.001,782.001,821.001,821.004.66%463,700
Apr 23, 20261,762.001,765.001,708.001,740.001,740.001.05%204,600
Apr 22, 20261,746.001,746.001,714.001,722.001,722.00-1.88%147,100