Tokyo Cosmos Electric Co., Ltd. (TYO:6772)
Japan · Delayed Price · Currency is JPY 1,188.00
+17.00 (1.45%)
Mar 27, 2026, 3:30 PM JST
Tokyo Cosmos Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,171.00 | 1,189.00 | 1,166.00 | 1,171.00 | - | - | 27,300 |
| Mar 26, 2026 | 1,200.00 | 1,200.00 | 1,171.00 | 1,171.00 | 1,171.00 | -2.01% | 900 |
| Mar 25, 2026 | 1,200.00 | 1,200.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.08% | 800 |
| Mar 24, 2026 | 1,218.00 | 1,218.00 | 1,188.00 | 1,194.00 | 1,194.00 | -0.50% | 2,000 |
| Mar 23, 2026 | 1,197.00 | 1,200.00 | 1,189.00 | 1,200.00 | 1,200.00 | -0.58% | 4,400 |
| Mar 19, 2026 | 1,205.00 | 1,207.00 | 1,198.00 | 1,207.00 | 1,207.00 | 0.17% | 2,000 |
| Mar 18, 2026 | 1,201.00 | 1,212.00 | 1,201.00 | 1,205.00 | 1,205.00 | 0.33% | 1,800 |
| Mar 17, 2026 | 1,201.00 | 1,210.00 | 1,200.00 | 1,201.00 | 1,201.00 | -0.50% | 1,300 |
| Mar 16, 2026 | 1,198.00 | 1,210.00 | 1,198.00 | 1,207.00 | 1,207.00 | 0.42% | 3,000 |
| Mar 13, 2026 | 1,167.00 | 1,202.00 | 1,167.00 | 1,202.00 | 1,202.00 | 2.74% | 25,800 |
| Mar 12, 2026 | 1,175.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.85% | 2,400 |
| Mar 11, 2026 | 1,174.00 | 1,200.00 | 1,150.00 | 1,180.00 | 1,180.00 | 0.85% | 26,400 |
| Mar 10, 2026 | 1,220.00 | 1,230.00 | 1,138.00 | 1,170.00 | 1,170.00 | -1.68% | 54,200 |
| Mar 9, 2026 | 1,281.00 | 1,285.00 | 1,170.00 | 1,190.00 | 1,190.00 | -9.23% | 9,800 |
| Mar 6, 2026 | 1,325.00 | 1,339.00 | 1,306.00 | 1,311.00 | 1,311.00 | -1.06% | 1,600 |
| Mar 5, 2026 | 1,325.00 | 1,351.00 | 1,300.00 | 1,325.00 | 1,325.00 | 1.38% | 14,000 |
| Mar 4, 2026 | 1,361.00 | 1,385.00 | 1,290.00 | 1,307.00 | 1,307.00 | -5.90% | 14,600 |
| Mar 3, 2026 | 1,418.00 | 1,430.00 | 1,389.00 | 1,389.00 | 1,389.00 | -2.53% | 18,700 |
| Mar 2, 2026 | 1,436.00 | 1,436.00 | 1,418.00 | 1,425.00 | 1,425.00 | -1.72% | 3,100 |
| Feb 27, 2026 | 1,500.00 | 1,500.00 | 1,440.00 | 1,450.00 | 1,450.00 | -2.75% | 5,900 |
| Feb 26, 2026 | 1,390.00 | 1,538.00 | 1,390.00 | 1,491.00 | 1,491.00 | 7.89% | 30,200 |
| Feb 25, 2026 | 1,375.00 | 1,400.00 | 1,348.00 | 1,382.00 | 1,382.00 | -0.65% | 36,200 |
| Feb 24, 2026 | 1,371.00 | 1,415.00 | 1,371.00 | 1,391.00 | 1,391.00 | -2.80% | 9,000 |
| Feb 20, 2026 | 1,437.00 | 1,450.00 | 1,430.00 | 1,431.00 | 1,431.00 | -0.42% | 1,100 |
| Feb 19, 2026 | 1,459.00 | 1,460.00 | 1,437.00 | 1,437.00 | 1,437.00 | -1.30% | 3,400 |
| Feb 18, 2026 | 1,468.00 | 1,468.00 | 1,450.00 | 1,456.00 | 1,456.00 | -0.82% | 800 |
| Feb 17, 2026 | 1,470.00 | 1,470.00 | 1,466.00 | 1,468.00 | 1,468.00 | -0.14% | 1,500 |
| Feb 16, 2026 | 1,465.00 | 1,481.00 | 1,436.00 | 1,470.00 | 1,470.00 | -0.74% | 5,800 |
| 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 |