Tokyo Cosmos Electric Co., Ltd. 6772
TSE · Japan · Electronic Technology
¥1,000.00-16.00 (-1.57%)
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 | ¥1,000.00 | -1.57% | ¥1,030.00 | ¥1,030.00 | ¥984.00 | 1.60K |
| 2026-10-01 | ¥1,016.00 | -1.36% | ¥1,030.00 | ¥1,030.00 | ¥1,016.00 | 200 |
| 2026-09-30 | ¥1,030.00 | 0.00% | ¥1,040.00 | ¥1,040.00 | ¥1,030.00 | 3.20K |
| 2026-09-29 | ¥1,030.00 | +0.98% | ¥1,030.00 | ¥1,048.00 | ¥1,030.00 |
| 700 |
| 2026-09-28 | ¥1,020.00 | -0.10% | ¥1,015.00 | ¥1,020.00 | ¥1,015.00 | 400 |
| 2026-09-25 | ¥1,021.00 | -0.49% | ¥1,031.00 | ¥1,031.00 | ¥1,021.00 | 1.80K |
| 2026-09-24 | ¥1,026.00 | +1.99% | ¥1,020.00 | ¥1,026.00 | ¥1,015.00 | 2.70K |
| 2026-09-18 | ¥1,006.00 | -0.20% | ¥1,018.00 | ¥1,019.00 | ¥1,000.00 | 700 |
| 2026-09-17 | ¥1,008.00 | +0.80% | ¥1,019.00 | ¥1,019.00 | ¥1,003.00 | 1.30K |
| 2026-09-16 | ¥1,000.00 | -2.82% | ¥1,015.00 | ¥1,027.00 | ¥965.00 | 7.30K |
| 2026-09-15 | ¥1,029.00 | -0.96% | ¥1,030.00 | ¥1,047.00 | ¥1,029.00 | 500 |
| 2026-09-14 | ¥1,039.00 | +2.77% | ¥1,010.00 | ¥1,048.00 | ¥1,010.00 | 11.90K |
| 2026-09-11 | ¥1,011.00 | -3.25% | ¥1,031.00 | ¥1,038.00 | ¥1,011.00 | 5.70K |
| 2026-09-10 | ¥1,045.00 | 0.00% | ¥1,045.00 | ¥1,045.00 | ¥1,032.00 | 500 |
| 2026-09-09 | ¥1,045.00 | -2.70% | ¥1,065.00 | ¥1,065.00 | ¥1,045.00 | 1.00K |
| 2026-09-08 | ¥1,074.00 | +0.37% | ¥1,077.00 | ¥1,077.00 | ¥1,055.00 | 500 |
| 2026-09-07 | ¥1,070.00 | +2.10% | ¥1,049.00 | ¥1,070.00 | ¥1,011.00 | 3.70K |
| 2026-09-04 | ¥1,048.00 | -1.13% | ¥1,071.00 | ¥1,071.00 | ¥1,048.00 | 200 |
| 2026-09-03 | ¥1,060.00 | +1.24% | ¥1,065.00 | ¥1,065.00 | ¥1,060.00 | 200 |
| 2026-09-02 | ¥1,047.00 | +0.19% | ¥1,042.00 | ¥1,063.00 | ¥1,032.00 | 2.30K |
| 2026-09-01 | ¥1,045.00 | -1.51% | ¥1,048.00 | ¥1,059.00 | ¥1,042.00 | 1.70K |
| 2026-08-31 | ¥1,061.00 | +0.38% | ¥1,054.00 | ¥1,065.00 | ¥1,031.00 | 4.20K |
| 2026-08-28 | ¥1,057.00 | -1.58% | ¥1,073.00 | ¥1,073.00 | ¥1,054.00 | 4.00K |
| 2026-08-27 | ¥1,074.00 | -0.09% | ¥1,074.00 | ¥1,074.00 | ¥1,072.00 | 1.10K |
| 2026-08-26 | ¥1,075.00 | -0.09% | ¥1,074.00 | ¥1,076.00 | ¥1,074.00 | 800 |
| 2026-08-25 | ¥1,076.00 | -1.01% | ¥1,087.00 | ¥1,095.00 | ¥1,076.00 | 1.50K |
| 2026-08-24 | ¥1,087.00 | +1.78% | ¥1,089.00 | ¥1,089.00 | ¥1,066.00 | 1.50K |
| 2026-08-21 | ¥1,068.00 | 0.00% | ¥1,068.00 | ¥1,068.00 | ¥1,068.00 | 0 |
| 2026-08-20 | ¥1,068.00 | 0.00% | ¥1,068.00 | ¥1,068.00 | ¥1,068.00 | 0 |
| 2026-08-19 | ¥1,068.00 | 0.00% | ¥1,068.00 | ¥1,068.00 | ¥1,068.00 | 0 |
| 2026-08-18 | ¥1,068.00 | +0.75% | ¥1,086.00 | ¥1,098.00 | ¥1,068.00 | 1.40K |
| 2026-08-17 | ¥1,060.00 | -3.55% | ¥1,079.00 | ¥1,090.00 | ¥1,060.00 | 10.80K |
| 2026-08-14 | ¥1,099.00 | 0.00% | ¥1,099.00 | ¥1,099.00 | ¥1,099.00 | 0 |
| 2026-08-13 | ¥1,099.00 | +3.19% | ¥1,065.00 | ¥1,099.00 | ¥1,065.00 | 1.50K |
| 2026-08-12 | ¥1,065.00 | -1.39% | ¥1,080.00 | ¥1,080.00 | ¥1,065.00 | 400 |
| 2026-08-10 | ¥1,080.00 | +0.19% | ¥1,080.00 | ¥1,098.00 | ¥1,070.00 | 1.90K |
| 2026-08-07 | ¥1,078.00 | -6.02% | ¥1,117.00 | ¥1,125.00 | ¥1,059.00 | 7.50K |
| 2026-08-06 | ¥1,147.00 | -1.80% | ¥1,168.00 | ¥1,168.00 | ¥1,147.00 | 200 |
| 2026-08-05 | ¥1,168.00 | +0.60% | ¥1,173.00 | ¥1,180.00 | ¥1,168.00 | 1.70K |
| 2026-08-04 | ¥1,161.00 | +1.49% | ¥1,144.00 | ¥1,161.00 | ¥1,123.00 | 2.30K |
| 2026-08-03 | ¥1,144.00 | -0.17% | ¥1,116.00 | ¥1,144.00 | ¥1,114.00 | 800 |
| 2026-07-31 | ¥1,146.00 | +2.96% | ¥1,113.00 | ¥1,150.00 | ¥1,103.00 | 1.90K |
| 2026-07-30 | ¥1,113.00 | +5.30% | ¥1,081.00 | ¥1,140.00 | ¥1,080.00 | 10.90K |
| 2026-07-29 | ¥1,057.00 | +0.28% | ¥1,054.00 | ¥1,094.00 | ¥1,033.00 | 4.80K |
| 2026-07-28 | ¥1,054.00 | +1.35% | ¥1,021.00 | ¥1,092.00 | ¥1,021.00 | 5.40K |
| 2026-07-27 | ¥1,040.00 | -2.44% | ¥1,067.00 | ¥1,067.00 | ¥1,033.00 | 3.00K |
| 2026-07-24 | ¥1,066.00 | +0.57% | ¥1,120.00 | ¥1,120.00 | ¥1,066.00 | 17.20K |
| 2026-07-23 | ¥1,060.00 | -0.47% | ¥1,070.00 | ¥1,080.00 | ¥1,033.00 | 2.80K |
| 2026-07-22 | ¥1,065.00 | -0.56% | ¥1,071.00 | ¥1,099.00 | ¥1,065.00 | 1.20K |
| 2026-07-21 | ¥1,071.00 | -0.83% | ¥1,071.00 | ¥1,072.00 | ¥1,071.00 | 600 |
| 2026-07-17 | ¥1,080.00 | +0.93% | ¥1,080.00 | ¥1,081.00 | ¥1,079.00 | 10.30K |
| 2026-07-16 | ¥1,070.00 | +0.09% | ¥1,069.00 | ¥1,099.00 | ¥1,069.00 | 400 |
| 2026-07-15 | ¥1,069.00 | -2.02% | ¥1,091.00 | ¥1,091.00 | ¥1,069.00 | 12.60K |
| 2026-07-14 | ¥1,091.00 | -0.82% | ¥1,093.00 | ¥1,100.00 | ¥1,082.00 | 1.60K |
| 2026-07-13 | ¥1,100.00 | 0.00% | ¥1,082.00 | ¥1,100.00 | ¥1,082.00 | 3.30K |
| 2026-07-10 | ¥1,100.00 | 0.00% | ¥1,100.00 | ¥1,100.00 | ¥1,100.00 | 700 |
| 2026-07-09 | ¥1,100.00 | 0.00% | ¥1,085.00 | ¥1,100.00 | ¥1,082.00 | 400 |
| 2026-07-08 | ¥1,100.00 | 0.00% | ¥1,090.00 | ¥1,148.00 | ¥1,090.00 | 3.00K |
| 2026-07-07 | ¥1,100.00 | 0.00% | ¥1,100.00 | ¥1,122.00 | ¥1,100.00 | 600 |
| 2026-07-06 | ¥1,100.00 | 0.00% | ¥1,100.00 | ¥1,101.00 | ¥1,100.00 | 2.70K |
| 2026-07-03 | ¥1,100.00 | -0.45% | ¥1,100.00 | ¥1,105.00 | ¥1,100.00 | 1.40K |
| 2026-07-02 | ¥1,105.00 | -0.45% | ¥1,109.00 | ¥1,109.00 | ¥1,105.00 | 200 |
| 2026-07-01 | ¥1,110.00 | 0.00% | ¥1,110.00 | ¥1,110.00 | ¥1,110.00 | 0 |
| 2026-06-30 | ¥1,110.00 | +0.91% | ¥1,101.00 | ¥1,133.00 | ¥1,101.00 | 800 |
| 2026-06-29 | ¥1,100.00 | -0.09% | ¥1,124.00 | ¥1,124.00 | ¥1,100.00 | 200 |
| 2026-06-26 | ¥1,101.00 | +0.09% | ¥1,111.00 | ¥1,111.00 | ¥1,090.00 | 45.20K |
| 2026-06-25 | ¥1,100.00 | +0.92% | ¥1,098.00 | ¥1,108.00 | ¥1,067.00 | 8.00K |
| 2026-06-24 | ¥1,090.00 | 0.00% | ¥1,090.00 | ¥1,110.00 | ¥1,089.00 | 4.70K |
| 2026-06-23 | ¥1,090.00 | -2.24% | ¥1,115.00 | ¥1,115.00 | ¥1,090.00 | 1.00K |
| 2026-06-22 | ¥1,115.00 | -1.33% | ¥1,128.00 | ¥1,128.00 | ¥1,079.00 | 3.60K |
| 2026-06-19 | ¥1,130.00 | -2.33% | ¥1,159.00 | ¥1,159.00 | ¥1,129.00 | 800 |
| 2026-06-18 | ¥1,157.00 | +5.09% | ¥1,131.00 | ¥1,157.00 | ¥1,120.00 | 3.90K |
| 2026-06-17 | ¥1,101.00 | -0.90% | ¥1,120.00 | ¥1,120.00 | ¥1,101.00 | 200 |
| 2026-06-16 | ¥1,111.00 | +1.74% | ¥1,082.00 | ¥1,111.00 | ¥1,082.00 | 300 |
| 2026-06-15 | ¥1,092.00 | +1.20% | ¥1,089.00 | ¥1,107.00 | ¥1,089.00 | 400 |
| 2026-06-12 | ¥1,079.00 | +0.28% | ¥1,106.00 | ¥1,106.00 | ¥1,079.00 | 3.40K |
| 2026-06-11 | ¥1,076.00 | -1.28% | ¥1,090.00 | ¥1,094.00 | ¥1,074.00 | 8.90K |
| 2026-06-10 | ¥1,090.00 | -1.27% | ¥1,134.00 | ¥1,149.00 | ¥1,090.00 | 5.40K |
| 2026-06-09 | ¥1,104.00 | +0.27% | ¥1,107.00 | ¥1,107.00 | ¥1,077.00 | 400 |
| 2026-06-08 | ¥1,101.00 | -2.91% | ¥1,119.00 | ¥1,119.00 | ¥1,091.00 | 1.60K |
| 2026-06-05 | ¥1,134.00 | +0.18% | ¥1,123.00 | ¥1,153.00 | ¥1,123.00 | 400 |
| 2026-06-04 | ¥1,132.00 | +0.71% | ¥1,124.00 | ¥1,133.00 | ¥1,121.00 | 600 |
| 2026-06-03 | ¥1,124.00 | -2.09% | ¥1,118.00 | ¥1,125.00 | ¥1,106.00 | 1.00K |
| 2026-06-02 | ¥1,148.00 | -4.97% | ¥1,216.00 | ¥1,216.00 | ¥1,148.00 | 2.50K |
| 2026-06-01 | ¥1,208.00 | +1.77% | ¥1,163.00 | ¥1,211.00 | ¥1,163.00 | 1.30K |
| 2026-05-29 | ¥1,187.00 | +2.24% | ¥1,159.00 | ¥1,188.00 | ¥1,159.00 | 6.20K |
| 2026-05-28 | ¥1,161.00 | -5.61% | ¥1,200.00 | ¥1,200.00 | ¥1,161.00 | 1.60K |
| 2026-05-27 | ¥1,230.00 | -1.20% | ¥1,234.00 | ¥1,234.00 | ¥1,221.00 | 500 |
| 2026-05-26 | ¥1,245.00 | -1.58% | ¥1,255.00 | ¥1,255.00 | ¥1,244.00 | 1.90K |
| 2026-05-25 | ¥1,265.00 | +8.58% | ¥1,220.00 | ¥1,288.00 | ¥1,220.00 | 7.60K |