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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,890 1,897 1,748 1,822 -67 -3.55% 732,400

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,889 +5.65% 1,870 734,800 38,400 471,500 12.28
Nov 21, 2025 1,788 +2.17% 1,811 1,060,000 39,200 390,900 9.97
Nov 14, 2025 1,750 +0.92% 1,776 914,400 25,200 410,700 16.30
Nov 7, 2025 1,734 -2.69% 1,783 1,763,800 19,700 422,700 21.46
Oct 31, 2025 1,782 +1.95% 1,784 1,287,400 25,400 431,900 17.00
Oct 24, 2025 1,748 +5.05% 1,735 705,900 23,200 409,000 17.63
Oct 17, 2025 1,664 +2.97% 1,661 512,200 24,500 360,500 14.71
Oct 10, 2025 1,616 +0.44% 1,689 1,052,800 17,600 356,000 20.23
Oct 3, 2025 1,609 -7.32% 1,657 652,900 21,500 329,900 15.34
Sep 26, 2025 1,736 +2.84% 1,709 458,800 21,700 326,200 15.03
Sep 19, 2025 1,688 -4.15% 1,699 677,400 21,400 368,500 17.22
Sep 12, 2025 1,761 +6.86% 1,760 1,282,800 39,500 361,100 9.14
Sep 5, 2025 1,648 -4.19% 1,661 692,600 22,000 293,900 13.36
Aug 29, 2025 1,720 -3.70% 1,727 668,800 32,200 340,700 10.58
Aug 22, 2025 1,786 +1.30% 1,730 768,100 32,500 340,400 10.47
Aug 15, 2025 1,763 -4.50% 1,789 1,007,500 47,700 308,500 6.47
Aug 8, 2025 1,846 +8.27% 1,798 1,494,600 41,700 425,900 10.21
Aug 1, 2025 1,705 +5.25% 1,644 1,047,600 26,700 342,700 12.84
Jul 25, 2025 1,620 +10.05% 1,547 776,700 30,600 291,000 9.51
Jul 18, 2025 1,472 +8.16% 1,432 622,900 17,600 192,800 10.95