Tokyo Cosmos Electric Co., Ltd. (TYO:6772)
Japan · Delayed Price · Currency is JPY 1,146.00
+33.00 (2.96%)
Jul 31, 2026, 3:30 PM JST
Tokyo Cosmos Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,113.00 | 1,150.00 | 1,103.00 | 1,146.00 | 1,146.00 | 2.96% | 1,900 |
| Jul 30, 2026 | 1,081.00 | 1,140.00 | 1,080.00 | 1,113.00 | 1,113.00 | 5.30% | 10,900 |
| Jul 29, 2026 | 1,054.00 | 1,094.00 | 1,033.00 | 1,057.00 | 1,057.00 | 0.28% | 4,800 |
| Jul 28, 2026 | 1,021.00 | 1,092.00 | 1,021.00 | 1,054.00 | 1,054.00 | 1.35% | 5,400 |
| Jul 27, 2026 | 1,067.00 | 1,067.00 | 1,033.00 | 1,040.00 | 1,040.00 | -2.44% | 3,000 |
| Jul 24, 2026 | 1,120.00 | 1,120.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.57% | 17,200 |
| Jul 23, 2026 | 1,070.00 | 1,080.00 | 1,033.00 | 1,060.00 | 1,060.00 | -0.47% | 2,800 |
| Jul 22, 2026 | 1,071.00 | 1,099.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.56% | 1,200 |
| Jul 21, 2026 | 1,071.00 | 1,072.00 | 1,071.00 | 1,071.00 | 1,071.00 | -0.83% | 600 |
| Jul 17, 2026 | 1,080.00 | 1,081.00 | 1,079.00 | 1,080.00 | 1,080.00 | 0.93% | 10,300 |
| Jul 16, 2026 | 1,069.00 | 1,099.00 | 1,069.00 | 1,070.00 | 1,070.00 | 0.09% | 400 |
| Jul 15, 2026 | 1,091.00 | 1,091.00 | 1,069.00 | 1,069.00 | 1,069.00 | -2.02% | 12,600 |
| Jul 14, 2026 | 1,093.00 | 1,100.00 | 1,082.00 | 1,091.00 | 1,091.00 | -0.82% | 1,600 |
| Jul 13, 2026 | 1,082.00 | 1,100.00 | 1,082.00 | 1,100.00 | 1,100.00 | - | 3,300 |
| Jul 10, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 700 |
| Jul 9, 2026 | 1,085.00 | 1,100.00 | 1,082.00 | 1,100.00 | 1,100.00 | - | 400 |
| Jul 8, 2026 | 1,090.00 | 1,148.00 | 1,090.00 | 1,100.00 | 1,100.00 | - | 3,000 |
| Jul 7, 2026 | 1,100.00 | 1,122.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 600 |
| Jul 6, 2026 | 1,100.00 | 1,101.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 2,700 |
| Jul 3, 2026 | 1,100.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.45% | 1,400 |
| Jul 2, 2026 | 1,109.00 | 1,109.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.45% | 200 |
| Jun 30, 2026 | 1,101.00 | 1,133.00 | 1,101.00 | 1,110.00 | 1,110.00 | 0.91% | 800 |
| Jun 29, 2026 | 1,124.00 | 1,124.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.09% | 200 |
| Jun 26, 2026 | 1,111.00 | 1,111.00 | 1,090.00 | 1,101.00 | 1,101.00 | 0.09% | 45,200 |
| Jun 25, 2026 | 1,098.00 | 1,108.00 | 1,067.00 | 1,100.00 | 1,100.00 | 0.92% | 8,000 |
| Jun 24, 2026 | 1,090.00 | 1,110.00 | 1,089.00 | 1,090.00 | 1,090.00 | - | 4,700 |
| Jun 23, 2026 | 1,115.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,090.00 | -2.24% | 1,000 |
| Jun 22, 2026 | 1,128.00 | 1,128.00 | 1,079.00 | 1,115.00 | 1,115.00 | -1.33% | 3,600 |
| Jun 19, 2026 | 1,159.00 | 1,159.00 | 1,129.00 | 1,130.00 | 1,130.00 | -2.33% | 800 |
| Jun 18, 2026 | 1,131.00 | 1,157.00 | 1,120.00 | 1,157.00 | 1,157.00 | 5.09% | 3,900 |
| Jun 17, 2026 | 1,120.00 | 1,120.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.90% | 200 |
| Jun 16, 2026 | 1,082.00 | 1,111.00 | 1,082.00 | 1,111.00 | 1,111.00 | 1.74% | 300 |
| Jun 15, 2026 | 1,089.00 | 1,107.00 | 1,089.00 | 1,092.00 | 1,092.00 | 1.20% | 400 |
| Jun 12, 2026 | 1,106.00 | 1,106.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.28% | 3,400 |
| Jun 11, 2026 | 1,090.00 | 1,094.00 | 1,074.00 | 1,076.00 | 1,076.00 | -1.28% | 8,900 |
| Jun 10, 2026 | 1,134.00 | 1,149.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.27% | 5,400 |
| Jun 9, 2026 | 1,107.00 | 1,107.00 | 1,077.00 | 1,104.00 | 1,104.00 | 0.27% | 400 |
| Jun 8, 2026 | 1,119.00 | 1,119.00 | 1,091.00 | 1,101.00 | 1,101.00 | -2.91% | 1,600 |
| Jun 5, 2026 | 1,123.00 | 1,153.00 | 1,123.00 | 1,134.00 | 1,134.00 | 0.18% | 400 |
| Jun 4, 2026 | 1,124.00 | 1,133.00 | 1,121.00 | 1,132.00 | 1,132.00 | 0.71% | 600 |
| Jun 3, 2026 | 1,118.00 | 1,125.00 | 1,106.00 | 1,124.00 | 1,124.00 | -2.09% | 1,000 |
| Jun 2, 2026 | 1,216.00 | 1,216.00 | 1,148.00 | 1,148.00 | 1,148.00 | -4.97% | 2,500 |
| Jun 1, 2026 | 1,163.00 | 1,211.00 | 1,163.00 | 1,208.00 | 1,208.00 | 1.77% | 1,300 |
| May 29, 2026 | 1,159.00 | 1,188.00 | 1,159.00 | 1,187.00 | 1,187.00 | 2.24% | 6,200 |
| May 28, 2026 | 1,200.00 | 1,200.00 | 1,161.00 | 1,161.00 | 1,161.00 | -5.61% | 1,600 |
| May 27, 2026 | 1,234.00 | 1,234.00 | 1,221.00 | 1,230.00 | 1,230.00 | -1.20% | 500 |
| May 26, 2026 | 1,255.00 | 1,255.00 | 1,244.00 | 1,245.00 | 1,245.00 | -1.58% | 1,900 |
| May 25, 2026 | 1,220.00 | 1,288.00 | 1,220.00 | 1,265.00 | 1,265.00 | 8.58% | 7,600 |
| May 22, 2026 | 1,163.00 | 1,165.00 | 1,140.00 | 1,165.00 | 1,165.00 | 1.92% | 1,000 |
| May 21, 2026 | 1,100.00 | 1,143.00 | 1,089.00 | 1,143.00 | 1,143.00 | 2.97% | 4,900 |