Tokyo Energy & Systems Inc. (TYO:1945)
Japan · Delayed Price · Currency is JPY 2,373.00
-35.00 (-1.45%)
Jun 16, 2026, 3:30 PM JST
Tokyo Energy & Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 2,345.00 | 2,368.00 | 2,301.00 | 2,301.00 | 2,301.00 | -1.75% | 209,500 |
| Jun 2, 2026 | 2,395.00 | 2,395.00 | 2,283.00 | 2,342.00 | 2,342.00 | -2.74% | 330,100 |
| Jun 1, 2026 | 2,450.00 | 2,475.00 | 2,380.00 | 2,408.00 | 2,408.00 | -1.71% | 262,200 |
| May 29, 2026 | 2,478.00 | 2,504.00 | 2,431.00 | 2,450.00 | 2,450.00 | 0.41% | 212,900 |
| May 28, 2026 | 2,508.00 | 2,508.00 | 2,395.00 | 2,440.00 | 2,440.00 | -2.98% | 311,000 |
| May 27, 2026 | 2,644.00 | 2,657.00 | 2,500.00 | 2,515.00 | 2,515.00 | -4.84% | 423,700 |
| 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 |