Tokyo Cosmos Electric Co., Ltd. (TYO:6772)
Japan · Delayed Price · Currency is JPY 1,432.00
-8.00 (-0.56%)
At close: Jan 23, 2026
Tokyo Cosmos Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,440.00 | 1,440.00 | 1,412.00 | 1,432.00 | - | -0.56% | 4,700 |
| Jan 22, 2026 | 1,419.00 | 1,445.00 | 1,411.00 | 1,440.00 | 1,440.00 | 1.77% | 9,800 |
| Jan 21, 2026 | 1,419.00 | 1,422.00 | 1,402.00 | 1,415.00 | 1,415.00 | -1.74% | 6,600 |
| Jan 20, 2026 | 1,450.00 | 1,450.00 | 1,416.00 | 1,440.00 | 1,440.00 | -0.69% | 6,400 |
| Jan 19, 2026 | 1,434.00 | 1,450.00 | 1,425.00 | 1,450.00 | 1,450.00 | 0.55% | 8,800 |
| Jan 16, 2026 | 1,492.00 | 1,506.00 | 1,348.00 | 1,442.00 | 1,442.00 | -3.35% | 31,000 |
| Jan 15, 2026 | 1,524.00 | 1,527.00 | 1,435.00 | 1,492.00 | 1,492.00 | -1.84% | 9,900 |
| Jan 14, 2026 | 1,536.00 | 1,539.00 | 1,515.00 | 1,520.00 | 1,520.00 | -1.04% | 4,800 |
| Jan 13, 2026 | 1,541.00 | 1,595.00 | 1,522.00 | 1,536.00 | 1,536.00 | 0.33% | 23,100 |
| Jan 9, 2026 | 1,510.00 | 1,547.00 | 1,510.00 | 1,531.00 | 1,531.00 | 0.66% | 2,900 |
| Jan 8, 2026 | 1,514.00 | 1,537.00 | 1,514.00 | 1,521.00 | 1,521.00 | -0.52% | 2,200 |
| Jan 7, 2026 | 1,528.00 | 1,535.00 | 1,501.00 | 1,529.00 | 1,529.00 | -0.07% | 2,500 |
| Jan 6, 2026 | 1,532.00 | 1,558.00 | 1,500.00 | 1,530.00 | 1,530.00 | -2.67% | 11,500 |
| Jan 5, 2026 | 1,604.00 | 1,610.00 | 1,572.00 | 1,572.00 | 1,572.00 | -1.75% | 6,700 |
| Dec 30, 2025 | 1,610.00 | 1,640.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.03% | 8,600 |
| Dec 29, 2025 | 1,610.00 | 1,685.00 | 1,609.00 | 1,650.00 | 1,650.00 | - | 6,900 |
| Dec 26, 2025 | 1,648.00 | 1,660.00 | 1,640.00 | 1,650.00 | 1,650.00 | - | 5,500 |
| Dec 25, 2025 | 1,660.00 | 1,710.00 | 1,622.00 | 1,650.00 | 1,650.00 | -3.51% | 16,000 |
| Dec 24, 2025 | 1,738.00 | 1,768.00 | 1,680.00 | 1,710.00 | 1,710.00 | -4.89% | 12,500 |
| Dec 23, 2025 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | -0.22% | 1,000 |
| Dec 19, 2025 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 1.12% | 500 |
| Dec 18, 2025 | 1,832.00 | 1,832.00 | 1,782.00 | 1,782.00 | 1,782.00 | -1.11% | 6,500 |
| Dec 17, 2025 | 1,830.00 | 1,830.00 | 1,802.00 | 1,802.00 | 1,802.00 | -3.01% | 1,000 |
| Dec 15, 2025 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1.53% | 500 |
| Dec 12, 2025 | 1,800.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,830.00 | 1.22% | 2,000 |
| Dec 11, 2025 | 1,834.00 | 1,834.00 | 1,804.00 | 1,808.00 | 1,808.00 | -2.69% | 2,000 |
| Dec 10, 2025 | 1,834.00 | 1,858.00 | 1,802.00 | 1,858.00 | 1,858.00 | 2.99% | 4,500 |
| Dec 9, 2025 | 1,812.00 | 1,824.00 | 1,802.00 | 1,804.00 | 1,804.00 | -1.53% | 2,000 |
| Dec 8, 2025 | 1,858.00 | 1,858.00 | 1,832.00 | 1,832.00 | 1,832.00 | -0.54% | 3,000 |
| Dec 5, 2025 | 1,836.00 | 1,842.00 | 1,812.00 | 1,842.00 | 1,842.00 | -1.29% | 1,500 |
| Dec 4, 2025 | 1,806.00 | 1,866.00 | 1,806.00 | 1,866.00 | 1,866.00 | 3.09% | 2,000 |
| Dec 3, 2025 | 1,796.00 | 1,870.00 | 1,796.00 | 1,810.00 | 1,810.00 | 0.78% | 7,500 |
| Dec 2, 2025 | 1,832.00 | 1,838.00 | 1,778.00 | 1,796.00 | 1,796.00 | -0.33% | 6,500 |
| Dec 1, 2025 | 1,802.00 | 1,880.00 | 1,802.00 | 1,802.00 | 1,802.00 | 4.40% | 55,500 |
| Nov 28, 2025 | 1,792.00 | 1,794.00 | 1,726.00 | 1,726.00 | 1,726.00 | -0.58% | 22,500 |
| Nov 27, 2025 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | -1.70% | 500 |
| Nov 26, 2025 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 0.68% | 500 |
| Nov 25, 2025 | 1,790.00 | 1,798.00 | 1,754.00 | 1,754.00 | 1,754.00 | -1.57% | 4,500 |
| Nov 21, 2025 | 1,752.00 | 1,798.00 | 1,752.00 | 1,782.00 | 1,782.00 | 1.37% | 3,000 |
| Nov 20, 2025 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 0.69% | 1,000 |
| Nov 19, 2025 | 1,742.00 | 1,770.00 | 1,712.00 | 1,746.00 | 1,746.00 | 1.87% | 6,000 |
| Nov 18, 2025 | 1,680.00 | 1,714.00 | 1,680.00 | 1,714.00 | 1,714.00 | 0.23% | 2,500 |
| Nov 17, 2025 | 1,680.00 | 1,710.00 | 1,680.00 | 1,710.00 | 1,710.00 | 1.66% | 2,000 |
| Nov 14, 2025 | 1,716.00 | 1,716.00 | 1,670.00 | 1,682.00 | 1,682.00 | -1.98% | 3,500 |
| Nov 13, 2025 | 1,712.00 | 1,746.00 | 1,680.00 | 1,716.00 | 1,716.00 | -1.49% | 11,000 |
| Nov 12, 2025 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | - | 500 |
| Nov 10, 2025 | 1,772.00 | 1,772.00 | 1,742.00 | 1,742.00 | 1,742.00 | -1.69% | 1,500 |
| Nov 7, 2025 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 3.38% | 500 |
| Nov 6, 2025 | 1,692.00 | 1,724.00 | 1,692.00 | 1,714.00 | 1,714.00 | 0.35% | 2,500 |
| Nov 5, 2025 | 1,700.00 | 1,708.00 | 1,700.00 | 1,708.00 | 1,708.00 | 1.30% | 1,000 |