Tokyo Energy & Systems Inc. 1945
TSE · Japan · Industrial Services
¥2,088.00-22.00 (-1.04%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,088.00 | -1.04% | ¥2,111.00 | ¥2,137.00 | ¥2,088.00 | 116.80K |
| 2026-10-01 | ¥2,110.00 | -0.94% | ¥2,130.00 | ¥2,133.00 | ¥2,084.00 | 145.60K |
| 2026-09-30 | ¥2,130.00 | +2.01% | ¥2,136.00 | ¥2,138.00 | ¥2,100.00 | 150.80K |
| 2026-09-29 | ¥2,088.00 | -2.25% | ¥2,108.00 | ¥2,116.00 | ¥2,083.00 | 150.20K |
| 2026-09-28 | ¥2,136.00 | -0.42% | ¥2,164.00 | ¥2,164.00 | ¥2,136.00 | 87.40K |
| 2026-09-25 | ¥2,145.00 | -0.92% | ¥2,165.00 | ¥2,165.00 | ¥2,137.00 | 118.10K |
| 2026-09-24 | ¥2,165.00 | -0.69% | ¥2,199.00 | ¥2,205.00 | ¥2,162.00 | 116.30K |
| 2026-09-18 | ¥2,180.00 | +0.46% | ¥2,180.00 | ¥2,195.00 | ¥2,151.00 | 161.20K |
| 2026-09-17 | ¥2,170.00 | +1.40% | ¥2,160.00 | ¥2,178.00 | ¥2,133.00 | 198.00K |
| 2026-09-16 | ¥2,140.00 | +0.71% | ¥2,125.00 | ¥2,155.00 | ¥2,117.00 | 78.40K |
| 2026-09-15 | ¥2,125.00 | -0.70% | ¥2,130.00 | ¥2,138.00 | ¥2,100.00 | 116.70K |
| 2026-09-14 | ¥2,140.00 | +3.23% | ¥2,089.00 | ¥2,153.00 | ¥2,060.00 | 166.40K |
| 2026-09-11 | ¥2,073.00 | -2.36% | ¥2,073.00 | ¥2,106.00 | ¥2,045.00 | 251.70K |
| 2026-09-10 | ¥2,123.00 | -1.80% | ¥2,158.00 | ¥2,166.00 | ¥2,111.00 | 97.70K |
| 2026-09-09 | ¥2,162.00 | +1.50% | ¥2,129.00 | ¥2,179.00 | ¥2,124.00 | 119.60K |
| 2026-09-08 | ¥2,130.00 | -2.25% | ¥2,150.00 | ¥2,188.00 | ¥2,130.00 | 148.30K |
| 2026-09-07 | ¥2,179.00 | +3.56% | ¥2,125.00 | ¥2,190.00 | ¥2,113.00 | 256.40K |
| 2026-09-04 | ¥2,104.00 | +0.38% | ¥2,099.00 | ¥2,124.00 | ¥2,059.00 | 272.70K |
| 2026-09-03 | ¥2,096.00 | +2.24% | ¥2,082.00 | ¥2,127.00 | ¥2,075.00 | 238.80K |
| 2026-09-02 | ¥2,050.00 | -2.38% | ¥2,068.00 | ¥2,097.00 | ¥2,039.00 | 182.40K |
| 2026-09-01 | ¥2,100.00 | +2.14% | ¥2,050.00 | ¥2,100.00 | ¥2,041.00 | 147.20K |
| 2026-08-31 | ¥2,056.00 | -0.87% | ¥2,057.00 | ¥2,065.00 | ¥2,029.00 | 156.40K |
| 2026-08-28 | ¥2,074.00 | -1.66% | ¥2,089.00 | ¥2,099.00 | ¥2,063.00 | 114.90K |
| 2026-08-27 | ¥2,109.00 | +1.59% | ¥2,105.00 | ¥2,130.00 | ¥2,092.00 | 127.90K |
| 2026-08-26 | ¥2,076.00 | +0.83% | ¥2,070.00 | ¥2,086.00 | ¥2,055.00 | 69.00K |
| 2026-08-25 | ¥2,059.00 | +0.49% | ¥2,051.00 | ¥2,063.00 | ¥2,039.00 | 79.50K |
| 2026-08-24 | ¥2,049.00 | +0.34% | ¥2,045.00 | ¥2,069.00 | ¥2,034.00 | 95.10K |
| 2026-08-21 | ¥2,042.00 | +0.15% | ¥2,020.00 | ¥2,045.00 | ¥2,011.00 | 118.70K |
| 2026-08-20 | ¥2,039.00 | +1.70% | ¥2,018.00 | ¥2,039.00 | ¥2,001.00 | 134.90K |
| 2026-08-19 | ¥2,005.00 | -3.47% | ¥2,033.00 | ¥2,056.00 | ¥1,980.00 | 211.20K |
| 2026-08-18 | ¥2,077.00 | -0.48% | ¥2,078.00 | ¥2,138.00 | ¥2,064.00 | 263.30K |
| 2026-08-17 | ¥2,087.00 | +3.01% | ¥2,040.00 | ¥2,091.00 | ¥2,035.00 | 214.10K |
| 2026-08-14 | ¥2,026.00 | -1.89% | ¥2,059.00 | ¥2,061.00 | ¥2,012.00 | 202.60K |
| 2026-08-13 | ¥2,065.00 | +1.82% | ¥2,050.00 | ¥2,078.00 | ¥2,038.00 | 101.70K |
| 2026-08-12 | ¥2,028.00 | -0.34% | ¥2,008.00 | ¥2,031.00 | ¥2,001.00 | 178.50K |
| 2026-08-10 | ¥2,035.00 | -0.59% | ¥2,024.00 | ¥2,074.00 | ¥2,010.00 | 127.00K |
| 2026-08-07 | ¥2,047.00 | -0.39% | ¥2,005.00 | ¥2,076.00 | ¥1,970.00 | 441.00K |
| 2026-08-06 | ¥2,055.00 | -2.05% | ¥2,082.00 | ¥2,110.00 | ¥2,046.00 | 300.40K |
| 2026-08-05 | ¥2,098.00 | +4.27% | ¥2,030.00 | ¥2,098.00 | ¥2,028.00 | 198.50K |
| 2026-08-04 | ¥2,012.00 | +1.62% | ¥1,980.00 | ¥2,027.00 | ¥1,980.00 | 157.70K |
| 2026-08-03 | ¥1,980.00 | -0.70% | ¥1,994.00 | ¥1,994.00 | ¥1,934.00 | 144.40K |
| 2026-07-31 | ¥1,994.00 | +2.47% | ¥2,000.00 | ¥2,031.00 | ¥1,964.00 | 174.50K |
| 2026-07-30 | ¥1,946.00 | +1.30% | ¥1,906.00 | ¥1,957.00 | ¥1,888.00 | 179.30K |
| 2026-07-29 | ¥1,921.00 | -1.74% | ¥1,959.00 | ¥1,964.00 | ¥1,879.00 | 492.10K |
| 2026-07-28 | ¥1,955.00 | -4.03% | ¥2,000.00 | ¥2,005.00 | ¥1,944.00 | 218.20K |
| 2026-07-27 | ¥2,037.00 | +0.79% | ¥2,030.00 | ¥2,041.00 | ¥1,970.00 | 189.10K |
| 2026-07-24 | ¥2,021.00 | -0.69% | ¥2,020.00 | ¥2,024.00 | ¥1,988.00 | 94.70K |
| 2026-07-23 | ¥2,035.00 | +0.94% | ¥1,992.00 | ¥2,044.00 | ¥1,991.00 | 108.40K |
| 2026-07-22 | ¥2,016.00 | +2.02% | ¥2,001.00 | ¥2,051.00 | ¥1,992.00 | 140.80K |
| 2026-07-21 | ¥1,976.00 | +1.49% | ¥1,960.00 | ¥1,992.00 | ¥1,943.00 | 219.90K |
| 2026-07-17 | ¥1,947.00 | -2.41% | ¥1,967.00 | ¥1,977.00 | ¥1,889.00 | 561.10K |
| 2026-07-16 | ¥1,995.00 | -2.73% | ¥2,038.00 | ¥2,055.00 | ¥1,993.00 | 153.60K |
| 2026-07-15 | ¥2,051.00 | +1.99% | ¥2,045.00 | ¥2,057.00 | ¥2,007.00 | 138.30K |
| 2026-07-14 | ¥2,011.00 | +0.70% | ¥2,012.00 | ¥2,027.00 | ¥1,984.00 | 199.10K |
| 2026-07-13 | ¥1,997.00 | -2.78% | ¥2,060.00 | ¥2,072.00 | ¥1,983.00 | 253.80K |
| 2026-07-10 | ¥2,054.00 | -0.10% | ¥2,071.00 | ¥2,088.00 | ¥2,040.00 | 182.00K |
| 2026-07-09 | ¥2,056.00 | -0.68% | ¥2,070.00 | ¥2,082.00 | ¥2,047.00 | 183.00K |
| 2026-07-08 | ¥2,070.00 | -4.83% | ¥2,164.00 | ¥2,177.00 | ¥2,070.00 | 236.00K |
| 2026-07-07 | ¥2,175.00 | -1.58% | ¥2,211.00 | ¥2,284.00 | ¥2,159.00 | 285.40K |
| 2026-07-06 | ¥2,210.00 | +4.15% | ¥2,153.00 | ¥2,260.00 | ¥2,149.00 | 288.10K |
| 2026-07-03 | ¥2,122.00 | +1.73% | ¥2,094.00 | ¥2,128.00 | ¥2,075.00 | 159.70K |
| 2026-07-02 | ¥2,086.00 | +0.24% | ¥2,090.00 | ¥2,137.00 | ¥2,086.00 | 166.80K |
| 2026-07-01 | ¥2,081.00 | -0.05% | ¥2,078.00 | ¥2,099.00 | ¥2,057.00 | 194.30K |
| 2026-06-30 | ¥2,082.00 | -0.38% | ¥2,090.00 | ¥2,110.00 | ¥2,040.00 | 193.80K |
| 2026-06-29 | ¥2,090.00 | -1.79% | ¥2,140.00 | ¥2,148.00 | ¥2,065.00 | 205.20K |
| 2026-06-26 | ¥2,128.00 | -2.39% | ¥2,191.00 | ¥2,201.00 | ¥2,112.00 | 155.90K |
| 2026-06-25 | ¥2,180.00 | +0.32% | ¥2,223.00 | ¥2,223.00 | ¥2,138.00 | 200.90K |
| 2026-06-24 | ¥2,173.00 | -1.50% | ¥2,215.00 | ¥2,226.00 | ¥2,147.00 | 286.30K |
| 2026-06-23 | ¥2,206.00 | -4.46% | ¥2,310.00 | ¥2,324.00 | ¥2,206.00 | 296.90K |
| 2026-06-22 | ¥2,309.00 | -3.35% | ¥2,348.00 | ¥2,348.00 | ¥2,267.00 | 308.60K |
| 2026-06-19 | ¥2,389.00 | -1.69% | ¥2,380.00 | ¥2,424.00 | ¥2,331.00 | 388.30K |
| 2026-06-18 | ¥2,430.00 | +1.84% | ¥2,411.00 | ¥2,458.00 | ¥2,409.00 | 173.50K |
| 2026-06-17 | ¥2,386.00 | +0.55% | ¥2,384.00 | ¥2,436.00 | ¥2,370.00 | 211.60K |
| 2026-06-16 | ¥2,373.00 | -1.45% | ¥2,419.00 | ¥2,419.00 | ¥2,344.00 | 171.60K |
| 2026-06-15 | ¥2,408.00 | +4.51% | ¥2,400.00 | ¥2,451.00 | ¥2,365.00 | 461.40K |
| 2026-06-12 | ¥2,304.00 | 0.00% | ¥2,346.00 | ¥2,366.00 | ¥2,251.00 | 349.50K |
| 2026-06-11 | ¥2,304.00 | -2.04% | ¥2,308.00 | ¥2,366.00 | ¥2,285.00 | 265.20K |
| 2026-06-10 | ¥2,352.00 | -2.16% | ¥2,364.00 | ¥2,427.00 | ¥2,326.00 | 292.00K |
| 2026-06-09 | ¥2,404.00 | +4.66% | ¥2,347.00 | ¥2,422.00 | ¥2,332.00 | 378.90K |
| 2026-06-08 | ¥2,297.00 | -3.37% | ¥2,285.00 | ¥2,380.00 | ¥2,267.00 | 383.20K |
| 2026-06-05 | ¥2,377.00 | +6.59% | ¥2,260.00 | ¥2,413.00 | ¥2,243.00 | 365.80K |
| 2026-06-04 | ¥2,230.00 | -3.09% | ¥2,303.00 | ¥2,312.00 | ¥2,218.00 | 306.30K |
| 2026-06-03 | ¥2,301.00 | -1.75% | ¥2,345.00 | ¥2,368.00 | ¥2,301.00 | 209.50K |
| 2026-06-02 | ¥2,342.00 | -2.74% | ¥2,395.00 | ¥2,395.00 | ¥2,283.00 | 330.10K |
| 2026-06-01 | ¥2,408.00 | -1.71% | ¥2,450.00 | ¥2,475.00 | ¥2,380.00 | 262.20K |
| 2026-05-29 | ¥2,450.00 | +0.41% | ¥2,478.00 | ¥2,504.00 | ¥2,431.00 | 212.90K |
| 2026-05-28 | ¥2,440.00 | -2.98% | ¥2,508.00 | ¥2,508.00 | ¥2,395.00 | 311.00K |
| 2026-05-27 | ¥2,515.00 | -4.84% | ¥2,644.00 | ¥2,657.00 | ¥2,500.00 | 423.70K |
| 2026-05-26 | ¥2,643.00 | +7.35% | ¥2,488.00 | ¥2,643.00 | ¥2,412.00 | 624.10K |
| 2026-05-25 | ¥2,462.00 | +4.86% | ¥2,384.00 | ¥2,489.00 | ¥2,384.00 | 378.90K |