Tokyo Cosmos Electric Co., Ltd. (TYO:6772)
Japan · Delayed Price · Currency is JPY 1,172.00
-36.00 (-2.98%)
May 8, 2026, 2:54 PM JST
Tokyo Cosmos Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,201.00 | 1,201.00 | 1,152.00 | 1,172.00 | 1,172.00 | -2.98% | 3,000 |
| May 7, 2026 | 1,231.00 | 1,231.00 | 1,204.00 | 1,208.00 | 1,208.00 | -2.11% | 700 |
| May 1, 2026 | 1,247.00 | 1,247.00 | 1,234.00 | 1,234.00 | 1,234.00 | -1.04% | 200 |
| Apr 30, 2026 | 1,274.00 | 1,274.00 | 1,247.00 | 1,247.00 | 1,247.00 | -2.50% | 12,400 |
| Apr 28, 2026 | 1,260.00 | 1,281.00 | 1,241.00 | 1,279.00 | 1,279.00 | 0.47% | 4,300 |
| Apr 27, 2026 | 1,291.00 | 1,310.00 | 1,248.00 | 1,273.00 | 1,273.00 | 3.41% | 7,300 |
| Apr 24, 2026 | 1,201.00 | 1,231.00 | 1,201.00 | 1,231.00 | 1,231.00 | 2.50% | 300 |
| Apr 23, 2026 | 1,204.00 | 1,219.00 | 1,201.00 | 1,201.00 | 1,201.00 | -0.33% | 1,000 |
| Apr 22, 2026 | 1,239.00 | 1,239.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.66% | 400 |
| Apr 21, 2026 | 1,219.00 | 1,240.00 | 1,210.00 | 1,213.00 | 1,213.00 | -2.02% | 500 |
| Apr 20, 2026 | 1,218.00 | 1,238.00 | 1,208.00 | 1,238.00 | 1,238.00 | - | 500 |
| Apr 16, 2026 | 1,280.00 | 1,310.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1.48% | 1,500 |
| Apr 15, 2026 | 1,206.00 | 1,221.00 | 1,205.00 | 1,220.00 | 1,220.00 | -3.63% | 600 |
| Apr 14, 2026 | 1,206.00 | 1,266.00 | 1,206.00 | 1,266.00 | 1,266.00 | - | 900 |
| Apr 9, 2026 | 1,266.00 | 1,266.00 | 1,236.00 | 1,266.00 | 1,266.00 | - | 1,300 |
| Apr 8, 2026 | 1,270.00 | 1,270.00 | 1,220.00 | 1,266.00 | 1,266.00 | -0.31% | 2,800 |
| Apr 7, 2026 | 1,246.00 | 1,270.00 | 1,238.00 | 1,270.00 | 1,270.00 | - | 2,000 |
| Apr 6, 2026 | 1,300.00 | 1,307.00 | 1,270.00 | 1,270.00 | 1,270.00 | - | 1,800 |
| Apr 3, 2026 | 1,210.00 | 1,270.00 | 1,210.00 | 1,270.00 | 1,270.00 | 5.83% | 200 |
| Apr 2, 2026 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.91% | 200 |
| Mar 31, 2026 | 1,197.00 | 1,211.00 | 1,197.00 | 1,211.00 | 1,211.00 | 1.34% | 400 |
| Mar 30, 2026 | 1,178.00 | 1,200.00 | 1,161.00 | 1,195.00 | 1,195.00 | 0.59% | 8,400 |
| Mar 27, 2026 | 1,171.00 | 1,189.00 | 1,166.00 | 1,188.00 | 1,148.00 | 1.45% | 48,900 |
| Mar 26, 2026 | 1,200.00 | 1,200.00 | 1,171.00 | 1,171.00 | 1,131.57 | -2.01% | 900 |
| Mar 25, 2026 | 1,200.00 | 1,200.00 | 1,195.00 | 1,195.00 | 1,154.76 | 0.08% | 800 |
| Mar 24, 2026 | 1,218.00 | 1,218.00 | 1,188.00 | 1,194.00 | 1,153.80 | -0.50% | 2,000 |
| Mar 23, 2026 | 1,197.00 | 1,200.00 | 1,189.00 | 1,200.00 | 1,159.60 | -0.58% | 4,400 |
| Mar 19, 2026 | 1,205.00 | 1,207.00 | 1,198.00 | 1,207.00 | 1,166.36 | 0.17% | 2,000 |
| Mar 18, 2026 | 1,201.00 | 1,212.00 | 1,201.00 | 1,205.00 | 1,164.43 | 0.33% | 1,800 |
| Mar 17, 2026 | 1,201.00 | 1,210.00 | 1,200.00 | 1,201.00 | 1,160.56 | -0.50% | 1,300 |
| Mar 16, 2026 | 1,198.00 | 1,210.00 | 1,198.00 | 1,207.00 | 1,166.36 | 0.42% | 3,000 |
| Mar 13, 2026 | 1,167.00 | 1,202.00 | 1,167.00 | 1,202.00 | 1,161.53 | 2.74% | 25,800 |
| Mar 12, 2026 | 1,175.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,130.61 | -0.85% | 2,400 |
| Mar 11, 2026 | 1,174.00 | 1,200.00 | 1,150.00 | 1,180.00 | 1,140.27 | 0.85% | 26,400 |
| Mar 10, 2026 | 1,220.00 | 1,230.00 | 1,138.00 | 1,170.00 | 1,130.61 | -1.68% | 54,200 |
| Mar 9, 2026 | 1,281.00 | 1,285.00 | 1,170.00 | 1,190.00 | 1,149.93 | -9.23% | 9,800 |
| Mar 6, 2026 | 1,325.00 | 1,339.00 | 1,306.00 | 1,311.00 | 1,266.86 | -1.06% | 1,600 |
| Mar 5, 2026 | 1,325.00 | 1,351.00 | 1,300.00 | 1,325.00 | 1,280.39 | 1.38% | 14,000 |
| Mar 4, 2026 | 1,361.00 | 1,385.00 | 1,290.00 | 1,307.00 | 1,262.99 | -5.90% | 14,600 |
| Mar 3, 2026 | 1,418.00 | 1,430.00 | 1,389.00 | 1,389.00 | 1,342.23 | -2.53% | 18,700 |
| Mar 2, 2026 | 1,436.00 | 1,436.00 | 1,418.00 | 1,425.00 | 1,377.02 | -1.72% | 3,100 |
| Feb 27, 2026 | 1,500.00 | 1,500.00 | 1,440.00 | 1,450.00 | 1,401.18 | -2.75% | 5,900 |
| Feb 26, 2026 | 1,390.00 | 1,538.00 | 1,390.00 | 1,491.00 | 1,440.80 | 7.89% | 30,200 |
| Feb 25, 2026 | 1,375.00 | 1,400.00 | 1,348.00 | 1,382.00 | 1,335.47 | -0.65% | 36,200 |
| Feb 24, 2026 | 1,371.00 | 1,415.00 | 1,371.00 | 1,391.00 | 1,344.16 | -2.80% | 9,000 |
| Feb 20, 2026 | 1,437.00 | 1,450.00 | 1,430.00 | 1,431.00 | 1,382.82 | -0.42% | 1,100 |
| Feb 19, 2026 | 1,459.00 | 1,460.00 | 1,437.00 | 1,437.00 | 1,388.62 | -1.30% | 3,400 |
| Feb 18, 2026 | 1,468.00 | 1,468.00 | 1,450.00 | 1,456.00 | 1,406.98 | -0.82% | 800 |
| Feb 17, 2026 | 1,470.00 | 1,470.00 | 1,466.00 | 1,468.00 | 1,418.57 | -0.14% | 1,500 |
| Feb 16, 2026 | 1,465.00 | 1,481.00 | 1,436.00 | 1,470.00 | 1,420.51 | -0.74% | 5,800 |