Tokyo Cosmos Electric Co., Ltd. (TYO:6772)
Japan · Delayed Price · Currency is JPY 1,011.00
-34.00 (-3.25%)
Sep 11, 2026, 3:25 PM JST
Tokyo Cosmos Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 1,089.00 | 1,089.00 | 1,066.00 | 1,087.00 | 1,087.00 | 1.78% | 1,500 |
| Aug 18, 2026 | 1,086.00 | 1,098.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.75% | 1,400 |
| Aug 17, 2026 | 1,079.00 | 1,090.00 | 1,060.00 | 1,060.00 | 1,060.00 | -3.55% | 10,800 |
| Aug 13, 2026 | 1,065.00 | 1,099.00 | 1,065.00 | 1,099.00 | 1,099.00 | 3.19% | 1,500 |
| Aug 12, 2026 | 1,080.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.39% | 400 |
| Aug 10, 2026 | 1,080.00 | 1,098.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.19% | 1,900 |
| Aug 7, 2026 | 1,117.00 | 1,125.00 | 1,059.00 | 1,078.00 | 1,078.00 | -6.02% | 7,500 |
| Aug 6, 2026 | 1,168.00 | 1,168.00 | 1,147.00 | 1,147.00 | 1,147.00 | -1.80% | 200 |
| Aug 5, 2026 | 1,173.00 | 1,180.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.60% | 1,700 |
| Aug 4, 2026 | 1,144.00 | 1,161.00 | 1,123.00 | 1,161.00 | 1,161.00 | 1.49% | 2,300 |
| Aug 3, 2026 | 1,116.00 | 1,144.00 | 1,114.00 | 1,144.00 | 1,144.00 | -0.17% | 800 |
| 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 |