Tokyo Cosmos Electric Co., Ltd. (TYO:6772)
Japan · Delayed Price · Currency is JPY 1,030.00
-3.00 (-0.29%)
Nov 12, 2026, 3:07 PM JST
Tokyo Cosmos Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,030.00 | 1,037.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.29% | 900 |
| Nov 11, 2026 | 1,023.00 | 1,039.00 | 1,023.00 | 1,033.00 | 1,033.00 | 0.29% | 1,000 |
| Nov 10, 2026 | 1,037.00 | 1,049.00 | 1,019.00 | 1,030.00 | 1,030.00 | -5.50% | 6,400 |
| Nov 9, 2026 | 1,088.00 | 1,090.00 | 1,057.00 | 1,090.00 | 1,090.00 | 3.02% | 2,700 |
| Nov 6, 2026 | 1,070.00 | 1,070.00 | 1,033.00 | 1,058.00 | 1,058.00 | -3.20% | 1,700 |
| Nov 5, 2026 | 1,097.00 | 1,097.00 | 1,085.00 | 1,093.00 | 1,093.00 | -0.64% | 1,500 |
| Nov 4, 2026 | 1,052.00 | 1,100.00 | 1,052.00 | 1,100.00 | 1,100.00 | 4.56% | 3,900 |
| Nov 2, 2026 | 1,065.00 | 1,065.00 | 1,052.00 | 1,052.00 | 1,052.00 | -2.50% | 1,400 |
| Oct 30, 2026 | 1,030.00 | 1,080.00 | 1,020.00 | 1,079.00 | 1,079.00 | 5.27% | 16,900 |
| Oct 29, 2026 | 1,025.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1.08% | 4,600 |
| Oct 28, 2026 | 1,024.00 | 1,025.00 | 1,013.00 | 1,014.00 | 1,014.00 | 0.20% | 800 |
| Oct 27, 2026 | 1,027.00 | 1,027.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.27% | 300 |
| Oct 26, 2026 | 1,027.00 | 1,027.00 | 1,005.00 | 1,025.00 | 1,025.00 | -0.19% | 1,800 |
| Oct 23, 2026 | 1,010.00 | 1,028.00 | 1,002.00 | 1,027.00 | 1,027.00 | 1.18% | 2,100 |
| Oct 22, 2026 | 1,028.00 | 1,028.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.88% | 600 |
| Oct 21, 2026 | 1,004.00 | 1,024.00 | 1,000.00 | 1,024.00 | 1,024.00 | 1.99% | 500 |
| Oct 20, 2026 | 1,020.00 | 1,022.00 | 1,001.00 | 1,004.00 | 1,004.00 | - | 1,200 |
| Oct 19, 2026 | 1,017.00 | 1,017.00 | 990.00 | 1,004.00 | 1,004.00 | -2.14% | 1,000 |
| Oct 14, 2026 | 988.00 | 1,033.00 | 988.00 | 1,026.00 | 1,026.00 | 2.60% | 1,900 |
| Oct 13, 2026 | 987.00 | 1,015.00 | 984.00 | 1,000.00 | 1,000.00 | 0.40% | 900 |
| Oct 9, 2026 | 1,000.00 | 1,000.00 | 987.00 | 996.00 | 996.00 | -0.40% | 1,300 |
| Oct 8, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 200 |
| Oct 7, 2026 | 1,004.00 | 1,004.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.91% | 800 |
| Oct 5, 2026 | 1,020.00 | 1,032.00 | 1,003.00 | 1,030.00 | 1,030.00 | 3.00% | 2,700 |
| Oct 2, 2026 | 1,030.00 | 1,030.00 | 984.00 | 1,000.00 | 1,000.00 | -1.57% | 1,600 |
| Oct 1, 2026 | 1,030.00 | 1,030.00 | 1,016.00 | 1,016.00 | 1,016.00 | -1.36% | 200 |
| Sep 30, 2026 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 3,200 |
| Sep 29, 2026 | 1,030.00 | 1,048.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.98% | 700 |
| Sep 28, 2026 | 1,015.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.10% | 400 |
| Sep 25, 2026 | 1,031.00 | 1,031.00 | 1,021.00 | 1,021.00 | 1,021.00 | -0.49% | 1,800 |
| Sep 24, 2026 | 1,020.00 | 1,026.00 | 1,015.00 | 1,026.00 | 1,026.00 | 1.99% | 2,700 |
| Sep 18, 2026 | 1,018.00 | 1,019.00 | 1,000.00 | 1,006.00 | 1,006.00 | -0.20% | 700 |
| Sep 17, 2026 | 1,019.00 | 1,019.00 | 1,003.00 | 1,008.00 | 1,008.00 | 0.80% | 1,300 |
| Sep 16, 2026 | 1,015.00 | 1,027.00 | 965.00 | 1,000.00 | 1,000.00 | -2.82% | 7,300 |
| Sep 15, 2026 | 1,030.00 | 1,047.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.96% | 500 |
| Sep 14, 2026 | 1,010.00 | 1,048.00 | 1,010.00 | 1,039.00 | 1,039.00 | 2.77% | 11,900 |
| Sep 11, 2026 | 1,031.00 | 1,038.00 | 1,011.00 | 1,011.00 | 1,011.00 | -3.25% | 5,700 |
| Sep 10, 2026 | 1,045.00 | 1,045.00 | 1,032.00 | 1,045.00 | 1,045.00 | - | 500 |
| Sep 9, 2026 | 1,065.00 | 1,065.00 | 1,045.00 | 1,045.00 | 1,045.00 | -2.70% | 1,000 |
| Sep 8, 2026 | 1,077.00 | 1,077.00 | 1,055.00 | 1,074.00 | 1,074.00 | 0.37% | 500 |
| Sep 7, 2026 | 1,049.00 | 1,070.00 | 1,011.00 | 1,070.00 | 1,070.00 | 2.10% | 3,700 |
| Sep 4, 2026 | 1,071.00 | 1,071.00 | 1,048.00 | 1,048.00 | 1,048.00 | -1.13% | 200 |
| Sep 3, 2026 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1.24% | 200 |
| Sep 2, 2026 | 1,042.00 | 1,063.00 | 1,032.00 | 1,047.00 | 1,047.00 | 0.19% | 2,300 |
| Sep 1, 2026 | 1,048.00 | 1,059.00 | 1,042.00 | 1,045.00 | 1,045.00 | -1.51% | 1,700 |
| Aug 31, 2026 | 1,054.00 | 1,065.00 | 1,031.00 | 1,061.00 | 1,061.00 | 0.38% | 4,200 |
| Aug 28, 2026 | 1,073.00 | 1,073.00 | 1,054.00 | 1,057.00 | 1,057.00 | -1.58% | 4,000 |
| Aug 27, 2026 | 1,074.00 | 1,074.00 | 1,072.00 | 1,074.00 | 1,074.00 | -0.09% | 1,100 |
| Aug 26, 2026 | 1,074.00 | 1,076.00 | 1,074.00 | 1,075.00 | 1,075.00 | -0.09% | 800 |
| Aug 25, 2026 | 1,087.00 | 1,095.00 | 1,076.00 | 1,076.00 | 1,076.00 | -1.01% | 1,500 |