Tokyo Energy & Systems Inc. (TYO:1945)
Japan
· Delayed Price · Currency is JPY 1,885.00
+72.00 (3.97%)
Apr 28, 2026, 3:30 PM JST
Tokyo Energy & Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,820.00 | 1,885.00 | 1,814.00 | 1,885.00 | 1,885.00 | 3.97% | 338,200 |
| Apr 27, 2026 | 1,811.00 | 1,831.00 | 1,773.00 | 1,813.00 | 1,813.00 | -0.44% | 202,300 |
| Apr 24, 2026 | 1,820.00 | 1,867.00 | 1,782.00 | 1,821.00 | 1,821.00 | 4.66% | 463,700 |
| Apr 23, 2026 | 1,762.00 | 1,765.00 | 1,708.00 | 1,740.00 | 1,740.00 | 1.05% | 204,600 |
| Apr 22, 2026 | 1,746.00 | 1,746.00 | 1,714.00 | 1,722.00 | 1,722.00 | -1.88% | 147,100 |
| Apr 21, 2026 | 1,756.00 | 1,767.00 | 1,743.00 | 1,755.00 | 1,755.00 | -0.06% | 126,200 |
| Apr 20, 2026 | 1,780.00 | 1,782.00 | 1,750.00 | 1,756.00 | 1,756.00 | -0.90% | 118,300 |
| Apr 17, 2026 | 1,785.00 | 1,793.00 | 1,763.00 | 1,772.00 | 1,772.00 | -1.17% | 116,200 |
| Apr 16, 2026 | 1,781.00 | 1,805.00 | 1,781.00 | 1,793.00 | 1,793.00 | 0.39% | 160,600 |
| Apr 15, 2026 | 1,812.00 | 1,830.00 | 1,775.00 | 1,786.00 | 1,786.00 | -0.89% | 211,400 |
| Apr 14, 2026 | 1,790.00 | 1,812.00 | 1,790.00 | 1,802.00 | 1,802.00 | 1.35% | 166,100 |
| Apr 13, 2026 | 1,785.00 | 1,800.00 | 1,758.00 | 1,778.00 | 1,778.00 | -0.89% | 112,800 |
| Apr 10, 2026 | 1,806.00 | 1,820.00 | 1,784.00 | 1,794.00 | 1,794.00 | 0.28% | 164,300 |
| Apr 9, 2026 | 1,830.00 | 1,836.00 | 1,789.00 | 1,789.00 | 1,789.00 | -2.08% | 121,300 |
| Apr 8, 2026 | 1,829.00 | 1,832.00 | 1,804.00 | 1,827.00 | 1,827.00 | 2.99% | 217,400 |
| Apr 7, 2026 | 1,770.00 | 1,791.00 | 1,728.00 | 1,774.00 | 1,774.00 | -0.45% | 177,100 |
| Apr 6, 2026 | 1,795.00 | 1,800.00 | 1,764.00 | 1,782.00 | 1,782.00 | -0.06% | 241,700 |
| Apr 3, 2026 | 1,815.00 | 1,821.00 | 1,775.00 | 1,783.00 | 1,783.00 | -0.89% | 184,800 |
| Apr 2, 2026 | 1,837.00 | 1,856.00 | 1,785.00 | 1,799.00 | 1,799.00 | -1.64% | 225,400 |
| Apr 1, 2026 | 1,837.00 | 1,837.00 | 1,805.00 | 1,829.00 | 1,829.00 | 5.30% | 227,600 |
| Mar 31, 2026 | 1,755.00 | 1,791.00 | 1,736.00 | 1,737.00 | 1,737.00 | -1.64% | 203,000 |
| Mar 30, 2026 | 1,706.00 | 1,778.00 | 1,682.00 | 1,766.00 | 1,766.00 | -2.70% | 330,200 |
| Mar 27, 2026 | 1,799.00 | 1,817.00 | 1,787.00 | 1,815.00 | 1,786.00 | 0.67% | 265,700 |
| Mar 26, 2026 | 1,825.00 | 1,847.00 | 1,782.00 | 1,803.00 | 1,774.19 | -0.77% | 219,200 |
| Mar 25, 2026 | 1,825.00 | 1,839.00 | 1,812.00 | 1,817.00 | 1,787.97 | 1.79% | 214,500 |
| Mar 24, 2026 | 1,805.00 | 1,815.00 | 1,764.00 | 1,785.00 | 1,756.48 | 2.23% | 168,500 |
| Mar 23, 2026 | 1,778.00 | 1,787.00 | 1,711.00 | 1,746.00 | 1,718.10 | -3.96% | 315,400 |
| Mar 19, 2026 | 1,882.00 | 1,899.00 | 1,810.00 | 1,818.00 | 1,788.95 | -6.53% | 479,500 |
| Mar 18, 2026 | 1,807.00 | 1,955.00 | 1,806.00 | 1,945.00 | 1,913.92 | 8.72% | 678,300 |
| Mar 17, 2026 | 1,800.00 | 1,828.00 | 1,776.00 | 1,789.00 | 1,760.42 | 0.28% | 155,400 |
| Mar 16, 2026 | 1,760.00 | 1,803.00 | 1,760.00 | 1,784.00 | 1,755.50 | 0.17% | 188,700 |
| Mar 13, 2026 | 1,737.00 | 1,789.00 | 1,727.00 | 1,781.00 | 1,752.54 | 0.28% | 194,500 |
| Mar 12, 2026 | 1,800.00 | 1,820.00 | 1,769.00 | 1,776.00 | 1,747.62 | -2.04% | 191,200 |
| Mar 11, 2026 | 1,820.00 | 1,837.00 | 1,804.00 | 1,813.00 | 1,784.03 | 1.00% | 267,500 |
| Mar 10, 2026 | 1,790.00 | 1,825.00 | 1,778.00 | 1,795.00 | 1,766.32 | 3.46% | 365,900 |
| Mar 9, 2026 | 1,699.00 | 1,743.00 | 1,679.00 | 1,735.00 | 1,707.28 | -5.50% | 622,300 |
| Mar 6, 2026 | 1,801.00 | 1,836.00 | 1,795.00 | 1,836.00 | 1,806.66 | -1.71% | 444,100 |
| Mar 5, 2026 | 1,841.00 | 1,923.00 | 1,836.00 | 1,868.00 | 1,838.15 | 6.80% | 1,084,300 |
| Mar 4, 2026 | 1,808.00 | 1,822.00 | 1,716.00 | 1,749.00 | 1,721.05 | -6.42% | 1,118,800 |
| Mar 3, 2026 | 1,916.00 | 1,970.00 | 1,863.00 | 1,869.00 | 1,839.14 | -1.79% | 821,500 |
| Mar 2, 2026 | 1,899.00 | 1,918.00 | 1,851.00 | 1,903.00 | 1,872.59 | -1.86% | 393,200 |
| Feb 27, 2026 | 1,916.00 | 1,954.00 | 1,901.00 | 1,939.00 | 1,908.02 | 2.00% | 398,100 |
| Feb 26, 2026 | 1,900.00 | 1,933.00 | 1,888.00 | 1,901.00 | 1,870.63 | 0.37% | 724,100 |
| Feb 25, 2026 | 1,888.00 | 1,914.00 | 1,864.00 | 1,894.00 | 1,863.74 | -1.10% | 463,300 |
| Feb 24, 2026 | 1,913.00 | 1,935.00 | 1,901.00 | 1,915.00 | 1,884.40 | -0.31% | 287,200 |
| Feb 20, 2026 | 1,935.00 | 1,945.00 | 1,895.00 | 1,921.00 | 1,890.31 | -0.98% | 288,300 |
| Feb 19, 2026 | 1,882.00 | 1,950.00 | 1,852.00 | 1,940.00 | 1,909.00 | 3.08% | 425,700 |
| Feb 18, 2026 | 1,860.00 | 1,895.00 | 1,850.00 | 1,882.00 | 1,851.93 | 1.67% | 348,500 |
| Feb 17, 2026 | 1,850.00 | 1,877.00 | 1,824.00 | 1,851.00 | 1,821.42 | -1.12% | 727,000 |
| Feb 16, 2026 | 1,864.00 | 1,881.00 | 1,835.00 | 1,872.00 | 1,842.09 | 0.75% | 185,800 |
| Feb 13, 2026 | 1,923.00 | 1,934.00 | 1,845.00 | 1,858.00 | 1,828.31 | -5.35% | 324,500 |
| Feb 12, 2026 | 1,920.00 | 1,973.00 | 1,910.00 | 1,963.00 | 1,931.64 | 3.21% | 410,100 |
| Feb 10, 2026 | 1,859.00 | 1,906.00 | 1,846.00 | 1,902.00 | 1,871.61 | 1.93% | 266,000 |
| Feb 9, 2026 | 1,850.00 | 1,868.00 | 1,790.00 | 1,866.00 | 1,836.19 | -0.74% | 627,500 |
| Feb 6, 2026 | 1,825.00 | 1,884.00 | 1,802.00 | 1,880.00 | 1,849.96 | 2.45% | 245,300 |
| Feb 5, 2026 | 1,862.00 | 1,862.00 | 1,815.00 | 1,835.00 | 1,805.68 | -2.03% | 226,800 |
| Feb 4, 2026 | 1,846.00 | 1,899.00 | 1,830.00 | 1,873.00 | 1,843.07 | 1.79% | 129,000 |
| Feb 3, 2026 | 1,841.00 | 1,870.00 | 1,830.00 | 1,840.00 | 1,810.60 | 0.88% | 140,100 |
| Feb 2, 2026 | 1,851.00 | 1,892.00 | 1,810.00 | 1,824.00 | 1,794.86 | -0.44% | 230,200 |
| Jan 30, 2026 | 1,804.00 | 1,842.00 | 1,791.00 | 1,832.00 | 1,802.73 | 0.94% | 133,600 |
| Jan 29, 2026 | 1,815.00 | 1,839.00 | 1,777.00 | 1,815.00 | 1,786.00 | -0.06% | 194,100 |
| Jan 28, 2026 | 1,844.00 | 1,845.00 | 1,810.00 | 1,816.00 | 1,786.98 | -2.37% | 186,900 |
| Jan 27, 2026 | 1,850.00 | 1,870.00 | 1,827.00 | 1,860.00 | 1,830.28 | -0.85% | 160,000 |
| Jan 26, 2026 | 1,906.00 | 1,910.00 | 1,863.00 | 1,876.00 | 1,846.03 | -3.50% | 208,300 |
| Jan 23, 2026 | 1,940.00 | 1,972.00 | 1,940.00 | 1,944.00 | 1,912.94 | -0.92% | 116,600 |
| Jan 22, 2026 | 1,970.00 | 1,980.00 | 1,918.00 | 1,962.00 | 1,930.65 | 1.40% | 266,100 |
| Jan 21, 2026 | 1,888.00 | 1,952.00 | 1,880.00 | 1,935.00 | 1,904.08 | 0.36% | 207,700 |
| Jan 20, 2026 | 1,999.00 | 2,000.00 | 1,921.00 | 1,928.00 | 1,897.19 | -3.41% | 167,400 |
| Jan 19, 2026 | 2,023.00 | 2,024.00 | 1,973.00 | 1,996.00 | 1,964.11 | -2.11% | 169,600 |
| Jan 16, 2026 | 2,039.00 | 2,074.00 | 2,018.00 | 2,039.00 | 2,006.42 | 0.10% | 148,400 |
| Jan 15, 2026 | 1,998.00 | 2,044.00 | 1,992.00 | 2,037.00 | 2,004.45 | 1.95% | 231,600 |
| Jan 14, 2026 | 1,942.00 | 1,998.00 | 1,938.00 | 1,998.00 | 1,966.08 | 2.36% | 185,700 |
| Jan 13, 2026 | 1,980.00 | 1,984.00 | 1,922.00 | 1,952.00 | 1,920.81 | 0.77% | 209,600 |
| Jan 9, 2026 | 1,928.00 | 1,939.00 | 1,896.00 | 1,937.00 | 1,906.05 | -0.26% | 127,200 |
| Jan 8, 2026 | 1,945.00 | 1,980.00 | 1,932.00 | 1,942.00 | 1,910.97 | 0.15% | 139,300 |
| Jan 7, 2026 | 1,920.00 | 1,959.00 | 1,913.00 | 1,939.00 | 1,908.02 | -1.07% | 167,000 |
| Jan 6, 2026 | 1,909.00 | 1,979.00 | 1,906.00 | 1,960.00 | 1,928.68 | 3.70% | 290,900 |
| Jan 5, 2026 | 1,891.00 | 1,916.00 | 1,862.00 | 1,890.00 | 1,859.80 | 3.11% | 272,800 |
| Dec 30, 2025 | 1,860.00 | 1,865.00 | 1,831.00 | 1,833.00 | 1,803.71 | -0.97% | 117,800 |
| Dec 29, 2025 | 1,846.00 | 1,857.00 | 1,832.00 | 1,851.00 | 1,821.42 | 1.48% | 137,900 |
| Dec 26, 2025 | 1,826.00 | 1,835.00 | 1,811.00 | 1,824.00 | 1,794.86 | -0.60% | 98,000 |
| Dec 25, 2025 | 1,826.00 | 1,835.00 | 1,800.00 | 1,835.00 | 1,805.68 | 0.94% | 72,100 |
| Dec 24, 2025 | 1,825.00 | 1,851.00 | 1,809.00 | 1,818.00 | 1,788.95 | -0.71% | 108,900 |
| Dec 23, 2025 | 1,813.00 | 1,836.00 | 1,793.00 | 1,831.00 | 1,801.74 | 0.94% | 89,700 |
| Dec 22, 2025 | 1,855.00 | 1,855.00 | 1,800.00 | 1,814.00 | 1,785.02 | -0.06% | 114,000 |
| Dec 19, 2025 | 1,800.00 | 1,825.00 | 1,799.00 | 1,815.00 | 1,786.00 | 1.23% | 85,600 |
| Dec 18, 2025 | 1,775.00 | 1,799.00 | 1,771.00 | 1,793.00 | 1,764.35 | -0.61% | 72,300 |
| Dec 17, 2025 | 1,814.00 | 1,815.00 | 1,770.00 | 1,804.00 | 1,775.18 | -0.28% | 71,600 |
| Dec 16, 2025 | 1,850.00 | 1,852.00 | 1,795.00 | 1,809.00 | 1,780.10 | -2.48% | 130,100 |
| Dec 15, 2025 | 1,870.00 | 1,888.00 | 1,831.00 | 1,855.00 | 1,825.36 | -2.06% | 120,100 |
| Dec 12, 2025 | 1,868.00 | 1,923.00 | 1,856.00 | 1,894.00 | 1,863.74 | 2.77% | 156,400 |
| Dec 11, 2025 | 1,881.00 | 1,891.00 | 1,830.00 | 1,843.00 | 1,813.55 | -0.49% | 158,500 |
| Dec 10, 2025 | 1,816.00 | 1,872.00 | 1,812.00 | 1,852.00 | 1,822.41 | 2.26% | 157,800 |
| Dec 9, 2025 | 1,822.00 | 1,844.00 | 1,792.00 | 1,811.00 | 1,782.06 | -0.60% | 155,100 |
| Dec 8, 2025 | 1,810.00 | 1,838.00 | 1,801.00 | 1,822.00 | 1,792.89 | 0.50% | 181,400 |
| Dec 5, 2025 | 1,779.00 | 1,837.00 | 1,773.00 | 1,813.00 | 1,784.03 | 2.31% | 186,300 |
| Dec 4, 2025 | 1,771.00 | 1,790.00 | 1,760.00 | 1,772.00 | 1,743.69 | -0.17% | 116,200 |
| Dec 3, 2025 | 1,788.00 | 1,788.00 | 1,748.00 | 1,775.00 | 1,746.64 | -0.89% | 147,600 |
| Dec 2, 2025 | 1,813.00 | 1,813.00 | 1,761.00 | 1,791.00 | 1,762.38 | -0.72% | 125,800 |
| Dec 1, 2025 | 1,890.00 | 1,897.00 | 1,792.00 | 1,804.00 | 1,775.18 | -4.50% | 227,000 |