Want to see JP:6772 full AI Analyst Report?
Tokyo Cosmos Electric Co., Ltd. (6772) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,030.00 | 1,080.00 | 1,020.00 | 1,079.00 | 1,079.00 | +5.27% | 16,900 | 9.71 |
| Oct 29, 2026 | 1,025.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | +1.08% | 4,600 | 2.74 |
| Oct 28, 2026 | 1,024.00 | 1,025.00 | 1,013.00 | 1,014.00 | 1,014.00 | +0.20% | 800 | 0.47 |
| Oct 27, 2026 | 1,027.00 | 1,027.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.27% | 300 | 0.16 |
| Oct 26, 2026 | 1,027.00 | 1,027.00 | 1,005.00 | 1,025.00 | 1,025.00 | -0.19% | 1,800 | 0.94 |
| Oct 23, 2026 | 1,010.00 | 1,028.00 | 1,002.00 | 1,027.00 | 1,027.00 | +1.18% | 2,100 | 1.07 |
| Oct 22, 2026 | 1,028.00 | 1,028.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.88% | 600 | 0.30 |
| Oct 21, 2026 | 1,004.00 | 1,024.00 | 1,000.00 | 1,024.00 | 1,024.00 | +1.99% | 500 | 0.22 |
| Oct 20, 2026 | 1,020.00 | 1,022.00 | 1,001.00 | 1,004.00 | 1,004.00 | +0.00% | 1,200 | 0.52 |
| Oct 19, 2026 | 1,017.00 | 1,017.00 | 990.00 | 1,004.00 | 1,004.00 | -2.14% | 1,000 | 0.44 |
| Oct 16, 2026 | 1,026.00 | 1,033.00 | 988.00 | 1,026.00 | 1,026.00 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1,026.00 | 1,033.00 | 988.00 | 1,026.00 | 1,026.00 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 988.00 | 1,033.00 | 988.00 | 1,026.00 | 1,026.00 | +2.60% | 1,900 | 0.78 |
| Oct 13, 2026 | 987.00 | 1,015.00 | 984.00 | 1,000.00 | 1,000.00 | +0.40% | 900 | 0.37 |
| Oct 12, 2026 | 996.00 | 1,000.00 | 987.00 | 996.00 | 996.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,000.00 | 1,000.00 | 987.00 | 996.00 | 996.00 | -0.40% | 1,300 | 0.49 |
| Oct 08, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | +0.00% | 200 | 0.07 |
| Oct 07, 2026 | 1,004.00 | 1,004.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.91% | 800 | 0.30 |
| Oct 06, 2026 | 1,030.00 | 1,032.00 | 1,003.00 | 1,030.00 | 1,030.00 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1,020.00 | 1,032.00 | 1,003.00 | 1,030.00 | 1,030.00 | +3.00% | 2,700 | 1.00 |
| Oct 02, 2026 | 1,030.00 | 1,030.00 | 984.00 | 1,000.00 | 1,000.00 | -1.57% | 1,600 | 0.60 |
| Oct 01, 2026 | 1,030.00 | 1,030.00 | 1,016.00 | 1,016.00 | 1,016.00 | -1.36% | 200 | 0.07 |
| Sep 30, 2026 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | +0.00% | 3,200 | 1.19 |
| Sep 29, 2026 | 1,030.00 | 1,048.00 | 1,030.00 | 1,030.00 | 1,030.00 | +0.98% | 700 | 0.26 |
| Sep 28, 2026 | 1,015.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.10% | 400 | 0.15 |
| Sep 25, 2026 | 1,031.00 | 1,031.00 | 1,021.00 | 1,021.00 | 1,021.00 | -0.49% | 1,800 | 0.68 |
| Sep 24, 2026 | 1,020.00 | 1,026.00 | 1,015.00 | 1,026.00 | 1,026.00 | +1.99% | 2,700 | 1.03 |
| Sep 23, 2026 | 1,018.00 | 1,019.00 | 1,000.00 | 1,006.00 | 1,006.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,018.00 | 1,019.00 | 1,000.00 | 1,006.00 | 1,006.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,018.00 | 1,019.00 | 1,000.00 | 1,006.00 | 1,006.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,018.00 | 1,019.00 | 1,000.00 | 1,006.00 | 1,006.00 | -0.20% | 700 | 0.20 |
| Sep 17, 2026 | 1,019.00 | 1,019.00 | 1,003.00 | 1,008.00 | 1,008.00 | +0.80% | 1,300 | 0.36 |
| Sep 16, 2026 | 1,015.00 | 1,027.00 | 965.00 | 1,000.00 | 1,000.00 | -2.82% | 7,300 | 2.10 |
| Sep 15, 2026 | 1,030.00 | 1,047.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.96% | 500 | 0.14 |
| Sep 14, 2026 | 1,010.00 | 1,048.00 | 1,010.00 | 1,039.00 | 1,039.00 | +2.77% | 11,900 | 3.56 |
| Sep 11, 2026 | 1,031.00 | 1,038.00 | 1,011.00 | 1,011.00 | 1,011.00 | -3.25% | 5,700 | 1.75 |
| Sep 10, 2026 | 1,045.00 | 1,045.00 | 1,032.00 | 1,045.00 | 1,045.00 | +0.00% | 500 | 0.15 |
| Sep 09, 2026 | 1,065.00 | 1,065.00 | 1,045.00 | 1,045.00 | 1,045.00 | -2.70% | 1,000 | 0.30 |
| Sep 08, 2026 | 1,077.00 | 1,077.00 | 1,055.00 | 1,074.00 | 1,074.00 | +0.37% | 500 | 0.15 |
| Sep 07, 2026 | 1,049.00 | 1,070.00 | 1,011.00 | 1,070.00 | 1,070.00 | +2.10% | 3,700 | 1.07 |
| Sep 04, 2026 | 1,071.00 | 1,071.00 | 1,048.00 | 1,048.00 | 1,048.00 | -1.13% | 200 | 0.06 |
| Sep 03, 2026 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,060.00 | +1.24% | 200 | 0.06 |
| Sep 02, 2026 | 1,042.00 | 1,063.00 | 1,032.00 | 1,047.00 | 1,047.00 | +0.19% | 2,300 | 0.67 |
| Sep 01, 2026 | 1,048.00 | 1,059.00 | 1,042.00 | 1,045.00 | 1,045.00 | -1.51% | 1,700 | 0.49 |
| Aug 31, 2026 | 1,054.00 | 1,065.00 | 1,031.00 | 1,061.00 | 1,061.00 | +0.38% | 4,200 | 1.24 |
| Aug 28, 2026 | 1,073.00 | 1,073.00 | 1,054.00 | 1,057.00 | 1,057.00 | -1.58% | 4,000 | 1.19 |
| Aug 27, 2026 | 1,074.00 | 1,074.00 | 1,072.00 | 1,074.00 | 1,074.00 | -0.09% | 1,100 | 0.33 |
| Aug 26, 2026 | 1,074.00 | 1,076.00 | 1,074.00 | 1,075.00 | 1,075.00 | -0.09% | 800 | 0.23 |
| Aug 25, 2026 | 1,087.00 | 1,095.00 | 1,076.00 | 1,076.00 | 1,076.00 | -1.01% | 1,500 | 0.43 |
| Aug 24, 2026 | 1,089.00 | 1,089.00 | 1,066.00 | 1,087.00 | 1,087.00 | +1.78% | 1,500 | 0.44 |