Tokyo Cosmos Electric Co., Ltd. (TYO:6772)
Japan · Delayed Price · Currency is JPY 1,481.00
-11.00 (-0.74%)
Feb 13, 2026, 3:30 PM JST
Tokyo Cosmos Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,470.00 | 1,500.00 | 1,436.00 | 1,481.00 | 1,481.00 | -0.74% | 9,600 |
| Feb 12, 2026 | 1,517.00 | 1,530.00 | 1,460.00 | 1,492.00 | 1,492.00 | -2.04% | 8,100 |
| Feb 10, 2026 | 1,525.00 | 1,532.00 | 1,499.00 | 1,523.00 | 1,523.00 | -0.72% | 3,400 |
| Feb 9, 2026 | 1,581.00 | 1,581.00 | 1,534.00 | 1,534.00 | 1,534.00 | 2.20% | 4,800 |
| Feb 6, 2026 | 1,477.00 | 1,510.00 | 1,442.00 | 1,501.00 | 1,501.00 | 1.62% | 3,700 |
| Feb 5, 2026 | 1,475.00 | 1,477.00 | 1,460.00 | 1,477.00 | 1,477.00 | 1.10% | 1,600 |
| Feb 4, 2026 | 1,470.00 | 1,476.00 | 1,461.00 | 1,461.00 | 1,461.00 | -0.61% | 4,200 |
| Feb 3, 2026 | 1,455.00 | 1,470.00 | 1,455.00 | 1,470.00 | 1,470.00 | 0.68% | 4,400 |
| Feb 2, 2026 | 1,499.00 | 1,499.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.68% | 3,900 |
| Jan 30, 2026 | 1,417.00 | 1,470.00 | 1,417.00 | 1,470.00 | 1,470.00 | 3.74% | 6,900 |
| Jan 29, 2026 | 1,416.00 | 1,427.00 | 1,415.00 | 1,417.00 | 1,417.00 | -0.70% | 3,900 |
| Jan 28, 2026 | 1,420.00 | 1,432.00 | 1,420.00 | 1,427.00 | 1,427.00 | -0.35% | 2,500 |
| Jan 27, 2026 | 1,415.00 | 1,440.00 | 1,415.00 | 1,432.00 | 1,432.00 | - | 5,600 |
| Jan 26, 2026 | 1,443.00 | 1,443.00 | 1,432.00 | 1,432.00 | 1,432.00 | - | 900 |
| Jan 23, 2026 | 1,440.00 | 1,440.00 | 1,412.00 | 1,432.00 | 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 |