kabutan

TOKYO ENERGY & SYSTEMS INC.(1945) Historical

1945
TSE Prime
TOKYO ENERGY & SYSTEMS INC.
1,822
JPY
+50
(+2.82%)
Dec 5, 2:24 pm JST
11.77
USD
Dec 5, 12:27 am EST
Result
PTS
outside of trading hours
1,822
Dec 5, 2:26 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% 771,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,828 1,939 1,782 1,889 +101 +5.65% 734,800
Nov 21, 2025 1,750 1,912 1,710 1,788 +38 +2.17% 1,060,000
Nov 14, 2025 1,735 1,838 1,715 1,750 +16 +0.92% 914,400
Nov 7, 2025 1,787 1,867 1,685 1,734 -48 -2.69% 1,763,800
Oct 31, 2025 1,766 1,836 1,718 1,782 +34 +1.95% 1,287,400
Oct 24, 2025 1,680 1,773 1,674 1,748 +84 +5.05% 705,900
Oct 17, 2025 1,576 1,733 1,565 1,664 +48 +2.97% 512,200
Oct 10, 2025 1,700 1,771 1,600 1,616 +7 +0.44% 1,052,800
Oct 3, 2025 1,707 1,731 1,590 1,609 -127 -7.32% 652,900
Sep 26, 2025 1,698 1,755 1,675 1,736 +48 +2.84% 458,800
Sep 19, 2025 1,755 1,757 1,653 1,688 -73 -4.15% 677,400
Sep 12, 2025 1,641 1,858 1,629 1,761 +113 +6.86% 1,282,800
Sep 5, 2025 1,700 1,721 1,615 1,648 -72 -4.19% 692,600
Aug 29, 2025 1,811 1,820 1,684 1,720 -66 -3.70% 668,800
Aug 22, 2025 1,764 1,803 1,667 1,786 +23 +1.30% 768,100
Aug 15, 2025 1,852 1,875 1,725 1,763 -83 -4.50% 1,007,500
Aug 8, 2025 1,650 1,898 1,641 1,846 +141 +8.27% 1,494,600
Aug 1, 2025 1,650 1,723 1,586 1,705 +85 +5.25% 1,047,600
Jul 25, 2025 1,502 1,645 1,489 1,620 +148 +10.05% 776,700
Jul 18, 2025 1,420 1,479 1,397 1,472 +111 +8.16% 622,900