kabutan

TOKYO ENERGY & SYSTEMS INC.(1945) Historical

1945
TSE Prime
TOKYO ENERGY & SYSTEMS INC.
1,822
JPY
+50
(+2.82%)
Dec 5, 12:48 pm JST
11.74
USD
Dec 4, 10:48 pm EST
Result
PTS
outside of trading hours
1,822.2
Dec 5, 12:48 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 27, 2025
1,939 JPY
52 Week Low Apr 7, 2025
915 JPY
Yearly High Nov 27, 2025
1,939 JPY
Yearly Low Apr 7, 2025
915 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,779 1,827 1,773 1,822 +50 +2.82% 115,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,771 1,790 1,760 1,772 -3 -0.17% 116,200
Dec 3, 2025 1,788 1,788 1,748 1,775 -16 -0.89% 147,600
Dec 2, 2025 1,813 1,813 1,761 1,791 -13 -0.72% 125,800
Dec 1, 2025 1,890 1,897 1,792 1,804 -85 -4.50% 227,000
Nov 28, 2025 1,860 1,908 1,854 1,889 +23 +1.23% 161,300
Nov 27, 2025 1,939 1,939 1,851 1,866 -46 -2.41% 201,600
Nov 26, 2025 1,835 1,915 1,835 1,912 +79 +4.31% 231,400
Nov 25, 2025 1,828 1,835 1,782 1,833 +45 +2.52% 140,500
Nov 21, 2025 1,840 1,848 1,770 1,788 -73 -3.92% 189,600
Nov 20, 2025 1,878 1,912 1,837 1,861 +63 +3.50% 288,400
Nov 19, 2025 1,774 1,813 1,710 1,798 +44 +2.51% 179,400
Nov 18, 2025 1,797 1,823 1,754 1,754 -64 -3.52% 172,200
Nov 17, 2025 1,750 1,843 1,745 1,818 +68 +3.89% 230,400
Nov 14, 2025 1,793 1,811 1,742 1,750 -72 -3.95% 217,500
Nov 13, 2025 1,786 1,838 1,786 1,822 +36 +2.02% 169,900
Nov 12, 2025 1,774 1,812 1,760 1,786 +47 +2.70% 258,900
Nov 11, 2025 1,759 1,767 1,727 1,739 -10 -0.57% 114,600
Nov 10, 2025 1,735 1,755 1,715 1,749 +15 +0.87% 153,500
Nov 7, 2025 1,770 1,796 1,726 1,734 -52 -2.91% 229,300
Nov 6, 2025 1,737 1,867 1,731 1,786 -71 -3.82% 744,600