kabutan

TOKYO ENERGY & SYSTEMS INC.(1945) Historical

1945
TSE Prime
TOKYO ENERGY & SYSTEMS INC.
1,675
JPY
-13
(-0.77%)
Sep 22, 3:30 pm JST
11.31
USD
Sep 22, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 7, 2025
1,898 JPY
52 Week Low Apr 7, 2025
915 JPY
Yearly High Aug 7, 2025
1,898 JPY
Yearly Low Apr 7, 2025
915 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 22, 2025 1,698 1,706 1,675 1,675 -13 -0.77% 93,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 1,685 1,705 1,659 1,688 +18 +1.08% 202,700
Sep 18, 2025 1,677 1,683 1,653 1,670 -10 -0.60% 120,500
Sep 17, 2025 1,740 1,740 1,680 1,680 -64 -3.67% 185,700
Sep 16, 2025 1,755 1,757 1,725 1,744 -17 -0.97% 168,500
Sep 12, 2025 1,783 1,792 1,751 1,761 -18 -1.01% 181,000
Sep 11, 2025 1,854 1,858 1,770 1,779 +5 +0.28% 405,700
Sep 10, 2025 1,749 1,798 1,723 1,774 +105 +6.29% 462,900
Sep 9, 2025 1,660 1,696 1,656 1,669 +13 +0.79% 153,100
Sep 8, 2025 1,641 1,657 1,629 1,656 +8 +0.49% 80,100
Sep 5, 2025 1,634 1,657 1,615 1,648 +6 +0.37% 126,900
Sep 4, 2025 1,639 1,659 1,631 1,642 -2 -0.12% 108,300
Sep 3, 2025 1,673 1,687 1,631 1,644 -41 -2.43% 278,500
Sep 2, 2025 1,695 1,713 1,685 1,685 -5 -0.30% 84,200
Sep 1, 2025 1,700 1,721 1,680 1,690 -30 -1.74% 94,700
Aug 29, 2025 1,696 1,729 1,692 1,720 +24 +1.42% 101,100
Aug 28, 2025 1,689 1,707 1,684 1,696 -10 -0.59% 82,200
Aug 27, 2025 1,718 1,735 1,692 1,706 -11 -0.64% 113,700
Aug 26, 2025 1,728 1,732 1,690 1,717 -12 -0.69% 122,800
Aug 25, 2025 1,811 1,820 1,722 1,729 -57 -3.19% 249,000
Aug 22, 2025 1,711 1,803 1,708 1,786 +75 +4.38% 209,400