Tokyo Cosmos Electric Co., Ltd. (TYO:6772)
Japan
· Delayed Price · Currency is JPY 1,268.00
-11.00 (-0.86%)
Apr 30, 2026, 12:30 PM JST
Tokyo Cosmos Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 1,470.00 | 1,500.00 | 1,436.00 | 1,481.00 | 1,431.13 | -0.74% | 9,600 |
| Feb 12, 2026 | 1,517.00 | 1,530.00 | 1,460.00 | 1,492.00 | 1,441.76 | -2.04% | 8,100 |
| Feb 10, 2026 | 1,525.00 | 1,532.00 | 1,499.00 | 1,523.00 | 1,471.72 | -0.72% | 3,400 |
| Feb 9, 2026 | 1,581.00 | 1,581.00 | 1,534.00 | 1,534.00 | 1,482.35 | 2.20% | 4,800 |
| Feb 6, 2026 | 1,477.00 | 1,510.00 | 1,442.00 | 1,501.00 | 1,450.46 | 1.62% | 3,700 |
| Feb 5, 2026 | 1,475.00 | 1,477.00 | 1,460.00 | 1,477.00 | 1,427.27 | 1.10% | 1,600 |
| Feb 4, 2026 | 1,470.00 | 1,476.00 | 1,461.00 | 1,461.00 | 1,411.81 | -0.61% | 4,200 |
| Feb 3, 2026 | 1,455.00 | 1,470.00 | 1,455.00 | 1,470.00 | 1,420.51 | 0.68% | 4,400 |
| Feb 2, 2026 | 1,499.00 | 1,499.00 | 1,460.00 | 1,460.00 | 1,410.84 | -0.68% | 3,900 |
| Jan 30, 2026 | 1,417.00 | 1,470.00 | 1,417.00 | 1,470.00 | 1,420.51 | 3.74% | 6,900 |
| Jan 29, 2026 | 1,416.00 | 1,427.00 | 1,415.00 | 1,417.00 | 1,369.29 | -0.70% | 3,900 |
| Jan 28, 2026 | 1,420.00 | 1,432.00 | 1,420.00 | 1,427.00 | 1,378.95 | -0.35% | 2,500 |
| Jan 27, 2026 | 1,415.00 | 1,440.00 | 1,415.00 | 1,432.00 | 1,383.78 | - | 5,600 |
| Jan 26, 2026 | 1,443.00 | 1,443.00 | 1,432.00 | 1,432.00 | 1,383.78 | - | 900 |
| Jan 23, 2026 | 1,440.00 | 1,440.00 | 1,412.00 | 1,432.00 | 1,383.78 | -0.56% | 4,700 |
| Jan 22, 2026 | 1,419.00 | 1,445.00 | 1,411.00 | 1,440.00 | 1,391.52 | 1.77% | 9,800 |
| Jan 21, 2026 | 1,419.00 | 1,422.00 | 1,402.00 | 1,415.00 | 1,367.36 | -1.74% | 6,600 |
| Jan 20, 2026 | 1,450.00 | 1,450.00 | 1,416.00 | 1,440.00 | 1,391.52 | -0.69% | 6,400 |
| Jan 19, 2026 | 1,434.00 | 1,450.00 | 1,425.00 | 1,450.00 | 1,401.18 | 0.55% | 8,800 |
| Jan 16, 2026 | 1,492.00 | 1,506.00 | 1,348.00 | 1,442.00 | 1,393.45 | -3.35% | 31,000 |
| Jan 15, 2026 | 1,524.00 | 1,527.00 | 1,435.00 | 1,492.00 | 1,441.76 | -1.84% | 9,900 |
| Jan 14, 2026 | 1,536.00 | 1,539.00 | 1,515.00 | 1,520.00 | 1,468.82 | -1.04% | 4,800 |
| Jan 13, 2026 | 1,541.00 | 1,595.00 | 1,522.00 | 1,536.00 | 1,484.28 | 0.33% | 23,100 |
| Jan 9, 2026 | 1,510.00 | 1,547.00 | 1,510.00 | 1,531.00 | 1,479.45 | 0.66% | 2,900 |
| Jan 8, 2026 | 1,514.00 | 1,537.00 | 1,514.00 | 1,521.00 | 1,469.79 | -0.52% | 2,200 |
| Jan 7, 2026 | 1,528.00 | 1,535.00 | 1,501.00 | 1,529.00 | 1,477.52 | -0.07% | 2,500 |
| Jan 6, 2026 | 1,532.00 | 1,558.00 | 1,500.00 | 1,530.00 | 1,478.48 | -2.67% | 11,500 |
| Jan 5, 2026 | 1,604.00 | 1,610.00 | 1,572.00 | 1,572.00 | 1,519.07 | -1.75% | 6,700 |
| Dec 30, 2025 | 1,610.00 | 1,640.00 | 1,600.00 | 1,600.00 | 1,546.13 | -3.03% | 8,600 |
| Dec 29, 2025 | 1,610.00 | 1,685.00 | 1,609.00 | 1,650.00 | 1,594.44 | - | 6,900 |
| Dec 26, 2025 | 1,648.00 | 1,660.00 | 1,640.00 | 1,650.00 | 1,594.44 | - | 5,500 |
| Dec 25, 2025 | 1,660.00 | 1,710.00 | 1,622.00 | 1,650.00 | 1,594.44 | -3.51% | 16,000 |
| Dec 24, 2025 | 1,738.00 | 1,768.00 | 1,680.00 | 1,710.00 | 1,652.42 | -4.89% | 12,500 |
| Dec 23, 2025 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,737.46 | -0.22% | 1,000 |
| Dec 19, 2025 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 1,741.33 | 1.12% | 500 |
| Dec 18, 2025 | 1,832.00 | 1,832.00 | 1,782.00 | 1,782.00 | 1,722.00 | -1.11% | 6,500 |
| Dec 17, 2025 | 1,830.00 | 1,830.00 | 1,802.00 | 1,802.00 | 1,741.33 | -3.01% | 1,000 |
| Dec 15, 2025 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,795.44 | 1.53% | 500 |
| Dec 12, 2025 | 1,800.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,768.38 | 1.22% | 2,000 |
| Dec 11, 2025 | 1,834.00 | 1,834.00 | 1,804.00 | 1,808.00 | 1,747.12 | -2.69% | 2,000 |
| Dec 10, 2025 | 1,834.00 | 1,858.00 | 1,802.00 | 1,858.00 | 1,795.44 | 2.99% | 4,500 |
| Dec 9, 2025 | 1,812.00 | 1,824.00 | 1,802.00 | 1,804.00 | 1,743.26 | -1.53% | 2,000 |
| Dec 8, 2025 | 1,858.00 | 1,858.00 | 1,832.00 | 1,832.00 | 1,770.32 | -0.54% | 3,000 |
| Dec 5, 2025 | 1,836.00 | 1,842.00 | 1,812.00 | 1,842.00 | 1,779.98 | -1.29% | 1,500 |
| Dec 4, 2025 | 1,806.00 | 1,866.00 | 1,806.00 | 1,866.00 | 1,803.17 | 3.09% | 2,000 |
| Dec 3, 2025 | 1,796.00 | 1,870.00 | 1,796.00 | 1,810.00 | 1,749.06 | 0.78% | 7,500 |
| Dec 2, 2025 | 1,832.00 | 1,838.00 | 1,778.00 | 1,796.00 | 1,735.53 | -0.33% | 6,500 |
| Dec 1, 2025 | 1,802.00 | 1,880.00 | 1,802.00 | 1,802.00 | 1,741.33 | 4.40% | 55,500 |
| Nov 28, 2025 | 1,792.00 | 1,794.00 | 1,726.00 | 1,726.00 | 1,667.89 | -0.58% | 22,500 |
| Nov 27, 2025 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,677.55 | -1.70% | 500 |
| Nov 26, 2025 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,706.54 | 0.68% | 500 |
| Nov 25, 2025 | 1,790.00 | 1,798.00 | 1,754.00 | 1,754.00 | 1,694.94 | -1.57% | 4,500 |
| Nov 21, 2025 | 1,752.00 | 1,798.00 | 1,752.00 | 1,782.00 | 1,722.00 | 1.37% | 3,000 |
| Nov 20, 2025 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,698.81 | 0.69% | 1,000 |