Tokyo - Delayed Quote JPY

Tokyo Cosmos Electric Co., Ltd. (6772.T)

6,270.00
+60.00
+(0.97%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20256,270.006,270.006,270.006,270.006,270.00200
Apr 22, 20256,210.006,210.006,210.006,210.006,210.00100
Apr 21, 20256,210.006,210.006,210.006,210.006,210.00-
Apr 18, 20256,210.006,210.006,210.006,210.006,210.00-
Apr 17, 20256,150.006,210.006,120.006,210.006,210.00500
Apr 16, 20256,390.006,390.006,150.006,150.006,150.001,700
Apr 15, 20256,000.006,450.005,960.006,300.006,300.009,700
Apr 14, 20255,910.006,020.005,910.005,960.005,960.003,000
Apr 11, 20255,760.005,990.005,760.005,910.005,910.001,600
Apr 10, 20256,000.006,050.005,820.005,860.005,860.0028,700
Apr 9, 20255,800.005,800.005,790.005,790.005,790.001,200
Apr 8, 20255,720.005,900.005,720.005,840.005,840.002,600
Apr 7, 20255,790.005,790.005,560.005,620.005,620.0011,300
Apr 4, 20255,970.006,050.005,850.005,940.005,940.0019,300
Apr 3, 20255,920.006,100.005,920.005,970.005,970.004,300
Apr 2, 20256,020.006,020.005,930.005,940.005,940.001,600
Apr 1, 20256,100.006,100.005,950.005,970.005,970.00900
Mar 31, 20256,070.006,200.006,000.006,200.006,200.004,100
Mar 28, 2025 160 Dividend
Mar 28, 20255,850.006,070.005,830.006,070.006,070.001,100
Mar 27, 20256,150.006,150.006,080.006,080.005,920.001,300
Mar 26, 20256,020.006,120.006,020.006,060.005,900.53800
Mar 25, 20256,100.006,100.006,010.006,010.005,851.841,300
Mar 24, 20255,970.006,020.005,970.006,000.005,842.101,800
Mar 21, 20255,970.005,970.005,970.005,970.005,812.89100
Mar 19, 20255,960.005,960.005,960.005,960.005,803.16-
Mar 18, 20255,960.005,960.005,960.005,960.005,803.16200
Mar 17, 20255,950.005,950.005,950.005,950.005,793.42-
Mar 14, 20255,900.006,000.005,900.005,950.005,793.421,000
Mar 13, 20255,890.005,910.005,890.005,900.005,744.74400
Mar 12, 20255,970.005,970.005,870.005,870.005,715.53500
Mar 11, 20255,780.005,870.005,720.005,870.005,715.531,900
Mar 10, 20255,690.005,980.005,620.005,880.005,725.264,500
Mar 7, 20255,800.005,800.005,760.005,790.005,637.63800
Mar 6, 20255,760.005,860.005,760.005,860.005,705.791,500
Mar 5, 20255,850.005,850.005,850.005,850.005,696.05-
Mar 4, 20255,800.005,850.005,800.005,850.005,696.05300
Mar 3, 20255,980.005,980.005,940.005,940.005,783.68300
Feb 28, 20255,760.005,910.005,720.005,910.005,754.471,100
Feb 27, 20255,620.005,750.005,620.005,700.005,550.001,400
Feb 26, 20255,680.005,730.005,680.005,700.005,550.00500
Feb 25, 20255,590.005,730.005,560.005,730.005,579.212,300
Feb 21, 20255,880.005,880.005,620.005,690.005,540.262,200
Feb 20, 20256,000.006,010.005,950.005,980.005,822.632,900
Feb 19, 20256,140.006,140.006,010.006,040.005,881.052,100
Feb 18, 20256,560.006,560.006,110.006,240.006,075.79800
Feb 17, 20256,360.006,910.006,360.006,560.006,387.371,900
Feb 14, 20256,190.006,300.006,100.006,260.006,095.264,700
Feb 13, 20255,900.006,190.005,850.006,090.005,929.745,700
Feb 12, 20255,830.005,980.005,780.005,880.005,725.264,700
Feb 10, 20256,030.006,090.005,840.005,850.005,696.056,400
Feb 7, 20255,960.006,000.005,890.005,930.005,773.953,900
Feb 6, 20255,860.005,860.005,860.005,860.005,705.79100
Feb 5, 20255,840.005,960.005,840.005,960.005,803.161,300
Feb 4, 20255,760.005,940.005,760.005,830.005,676.582,800
Feb 3, 20255,770.005,770.005,760.005,760.005,608.42300
Jan 31, 20255,760.005,770.005,760.005,770.005,618.16200
Jan 30, 20255,790.005,790.005,790.005,790.005,637.63200
Jan 29, 20255,880.005,880.005,780.005,800.005,647.371,400
Jan 28, 20255,910.005,910.005,760.005,880.005,725.262,100
Jan 27, 20255,910.005,910.005,910.005,910.005,754.47100
Jan 24, 20255,850.005,910.005,850.005,910.005,754.472,300
Jan 23, 20255,850.005,890.005,650.005,830.005,676.581,800
Jan 22, 20255,740.005,860.005,650.005,830.005,676.58700
Jan 21, 20255,870.005,870.005,840.005,840.005,686.32200
Jan 20, 20255,790.005,870.005,790.005,870.005,715.535,500
Jan 17, 20255,800.005,800.005,700.005,700.005,550.002,000
Jan 16, 20255,600.005,750.005,600.005,710.005,559.742,300
Jan 15, 20255,720.005,720.005,540.005,620.005,472.107,800
Jan 14, 20255,630.005,630.005,500.005,620.005,472.105,300
Jan 10, 20255,660.005,760.005,460.005,730.005,579.212,800
Jan 9, 20255,750.005,750.005,650.005,660.005,511.051,600
Jan 8, 20255,760.005,850.005,670.005,850.005,696.051,400
Jan 7, 20255,760.005,760.005,760.005,760.005,608.42200
Jan 6, 20255,710.005,870.005,710.005,860.005,705.792,300
Dec 30, 20245,680.005,720.005,680.005,720.005,569.47500
Dec 27, 20245,620.005,620.005,620.005,620.005,472.10400
Dec 26, 20245,670.005,670.005,620.005,620.005,472.103,100
Dec 25, 20245,550.005,630.005,510.005,510.005,365.001,500
Dec 24, 20245,540.005,540.005,510.005,540.005,394.2113,300
Dec 23, 20245,600.005,640.005,560.005,640.005,491.58900
Dec 20, 20245,450.005,700.005,330.005,700.005,550.003,400
Dec 19, 20245,310.005,450.005,190.005,450.005,306.582,800
Dec 18, 20245,460.005,460.005,330.005,330.005,189.74500
Dec 17, 20245,400.005,460.005,400.005,460.005,316.321,300
Dec 16, 20245,360.005,450.005,330.005,450.005,306.58400
Dec 13, 20245,450.005,450.005,330.005,450.005,306.581,500
Dec 12, 20245,390.005,400.005,350.005,350.005,209.211,100
Dec 11, 20245,390.005,450.005,360.005,360.005,218.95900
Dec 10, 20245,380.005,390.005,180.005,390.005,248.162,500
Dec 9, 20245,280.005,280.005,280.005,280.005,141.05-
Dec 6, 20245,390.005,390.005,280.005,280.005,141.052,500
Dec 5, 20245,460.005,460.005,230.005,390.005,248.165,000
Dec 4, 20245,030.005,450.005,030.005,370.005,228.686,300
Dec 3, 20244,985.005,170.004,915.005,010.004,878.163,300
Dec 2, 20244,860.004,970.004,860.004,910.004,780.792,800
Nov 29, 20244,870.004,875.004,805.004,865.004,736.971,500
Nov 28, 20244,870.004,870.004,870.004,870.004,741.84-
Nov 27, 20244,790.004,870.004,780.004,870.004,741.842,600
Nov 26, 20244,720.004,720.004,720.004,720.004,595.79100
Nov 25, 20244,735.004,805.004,610.004,720.004,595.795,100
Nov 22, 20244,725.004,805.004,605.004,805.004,678.553,100
Nov 21, 20244,840.004,840.004,700.004,725.004,600.661,200
Nov 20, 20244,775.004,830.004,700.004,700.004,576.321,100
Nov 19, 20244,765.004,840.004,680.004,800.004,673.683,600
Nov 18, 20244,540.004,800.004,540.004,755.004,629.875,100
Nov 15, 20244,420.004,540.004,420.004,540.004,420.531,900
Nov 14, 20244,380.004,420.004,380.004,410.004,293.95400
Nov 13, 20244,325.004,385.004,325.004,380.004,264.74400
Nov 12, 20244,370.004,375.004,285.004,370.004,255.002,000
Nov 11, 20244,380.004,490.004,240.004,335.004,220.923,900
Nov 8, 20244,380.004,390.004,335.004,380.004,264.741,200
Nov 7, 20244,280.004,350.004,280.004,350.004,235.531,700
Nov 6, 20244,220.004,300.004,220.004,260.004,147.891,400
Nov 5, 20244,235.004,280.004,205.004,220.004,108.95800
Nov 1, 20244,320.004,320.004,250.004,250.004,138.16600
Oct 31, 20244,295.004,350.004,155.004,350.004,235.534,500
Oct 30, 20244,285.004,380.004,285.004,320.004,206.324,000
Oct 29, 20244,270.004,350.004,270.004,280.004,167.371,100
Oct 28, 20244,225.004,365.004,220.004,275.004,162.504,000
Oct 25, 20244,295.004,350.004,275.004,275.004,162.506,200
Oct 24, 20244,270.004,365.004,230.004,365.004,250.132,700
Oct 23, 20244,250.004,400.004,250.004,315.004,201.455,600
Oct 22, 20244,300.004,350.004,290.004,290.004,177.101,500
Oct 21, 20244,250.004,300.004,235.004,300.004,186.842,100
Oct 18, 20244,300.004,300.004,300.004,300.004,186.84-
Oct 17, 20244,300.004,300.004,300.004,300.004,186.84-
Oct 16, 20244,225.004,300.004,210.004,300.004,186.841,200
Oct 15, 20244,240.004,295.004,240.004,295.004,181.971,500
Oct 11, 20244,115.004,295.004,115.004,215.004,104.085,400
Oct 10, 20244,165.004,165.004,125.004,125.004,016.45200
Oct 9, 20244,195.004,220.004,185.004,220.004,108.95500
Oct 8, 20244,170.004,220.004,145.004,145.004,035.921,700
Oct 7, 20244,130.004,130.004,130.004,130.004,021.32-
Oct 4, 20244,150.004,225.004,105.004,130.004,021.322,800
Oct 3, 20244,035.004,200.004,015.004,200.004,089.473,900
Oct 2, 20244,090.004,105.003,965.004,105.003,996.971,700
Oct 1, 20244,100.004,100.004,010.004,030.003,923.951,400
Sep 30, 20243,925.004,100.003,890.004,100.003,992.115,100
Sep 27, 20244,000.004,055.003,850.003,925.003,821.713,200
Sep 26, 20244,000.004,095.004,000.004,000.003,894.741,300
Sep 25, 20244,000.004,055.003,865.004,050.003,943.42900
Sep 24, 20244,075.004,075.004,000.004,000.003,894.74700
Sep 20, 20244,095.004,095.004,050.004,050.003,943.42300
Sep 19, 20244,120.004,120.004,055.004,055.003,948.29200
Sep 18, 20244,010.004,010.004,010.004,010.003,904.47-
Sep 17, 20244,195.004,195.004,010.004,010.003,904.47800
Sep 13, 20244,170.004,210.004,135.004,195.004,084.614,600
Sep 12, 20244,060.004,170.004,060.004,170.004,060.263,300
Sep 11, 20244,000.004,060.003,980.004,060.003,953.163,700
Sep 10, 20244,000.004,005.004,000.004,000.003,894.741,100
Sep 9, 20243,950.004,000.003,950.003,950.003,846.0526,300
Sep 6, 20244,000.004,000.003,950.003,950.003,846.05300
Sep 5, 20243,905.003,930.003,900.003,930.003,826.581,300
Sep 4, 20244,025.004,025.003,905.003,905.003,802.241,700
Sep 3, 20244,060.004,060.004,050.004,050.003,943.42200
Sep 2, 20244,105.004,125.004,055.004,080.003,972.63400
Aug 30, 20244,050.004,150.004,050.004,105.003,996.972,400
Aug 29, 20244,050.004,100.004,030.004,100.003,992.112,600
Aug 28, 20244,000.004,060.003,980.004,060.003,953.164,100
Aug 27, 20243,955.004,000.003,955.003,975.003,870.392,700
Aug 26, 20243,970.004,000.003,970.003,995.003,889.871,700
Aug 23, 20243,990.003,990.003,910.003,930.003,826.584,400
Aug 22, 20243,885.004,080.003,885.004,010.003,904.479,400
Aug 21, 20243,715.003,815.003,715.003,755.003,656.182,500
Aug 20, 20243,600.003,650.003,600.003,645.003,549.08700
Aug 19, 20243,415.003,625.003,410.003,600.003,505.263,000
Aug 16, 20243,400.003,420.003,360.003,410.003,320.26700
Aug 15, 20243,330.003,350.003,270.003,350.003,261.842,400
Aug 14, 20243,450.003,450.003,400.003,400.003,310.532,300
Aug 13, 20243,475.003,475.003,400.003,455.003,364.081,500
Aug 9, 20243,435.003,500.003,410.003,500.003,407.893,000
Aug 8, 20243,365.003,365.003,365.003,365.003,276.45100
Aug 7, 20243,035.003,400.003,035.003,295.003,208.295,900
Aug 6, 20243,415.003,415.003,200.003,300.003,213.163,300
Aug 5, 20243,600.003,600.003,000.003,000.002,921.055,000
Aug 2, 20243,995.003,995.003,700.003,700.003,602.639,700
Aug 1, 20244,105.004,105.004,010.004,010.003,904.471,300
Jul 31, 20244,095.004,105.004,055.004,105.003,996.97700
Jul 30, 20244,045.004,160.003,975.004,160.004,050.535,400
Jul 29, 20243,990.004,060.003,990.004,030.003,923.951,300
Jul 26, 20243,905.004,000.003,870.003,965.003,860.665,400
Jul 25, 20244,030.004,030.003,910.003,910.003,807.112,000
Jul 24, 20243,975.003,975.003,910.003,910.003,807.11200
Jul 23, 20243,905.003,905.003,905.003,905.003,802.24100
Jul 22, 20243,925.003,925.003,895.003,895.003,792.501,900
Jul 19, 20243,975.003,975.003,925.003,925.003,821.711,300
Jul 18, 20243,870.004,000.003,870.003,925.003,821.711,400
Jul 17, 20244,050.004,050.003,680.003,865.003,763.296,300
Jul 16, 20244,150.004,150.004,035.004,050.003,943.422,700
Jul 12, 20244,190.004,190.004,150.004,150.004,040.79300
Jul 11, 20244,210.004,210.004,135.004,135.004,026.18300
Jul 10, 20244,130.004,155.004,130.004,140.004,031.05500
Jul 9, 20244,150.004,150.004,150.004,150.004,040.79200
Jul 8, 20244,215.004,215.004,215.004,215.004,104.08100
Jul 5, 20244,140.004,165.004,135.004,160.004,050.531,500
Jul 4, 20244,195.004,195.004,190.004,190.004,079.74200
Jul 3, 20244,165.004,190.004,155.004,155.004,045.66500
Jul 2, 20244,190.004,235.004,165.004,165.004,055.39500
Jul 1, 20244,225.004,245.004,170.004,170.004,060.26700
Jun 28, 20244,185.004,200.004,185.004,195.004,084.61900
Jun 27, 20244,185.004,185.004,185.004,185.004,074.87100
Jun 26, 20244,130.004,140.004,130.004,140.004,031.05700
Jun 25, 20244,185.004,210.004,130.004,170.004,060.261,600
Jun 24, 20244,155.004,155.004,085.004,115.004,006.711,000
Jun 21, 20244,160.004,160.004,160.004,160.004,050.53-
Jun 20, 20244,260.004,260.004,160.004,160.004,050.53400
Jun 19, 20244,100.004,200.004,100.004,190.004,079.741,400
Jun 18, 20244,100.004,100.004,100.004,100.003,992.112,300
Jun 17, 20244,065.004,065.003,995.004,000.003,894.74300
Jun 14, 20244,010.004,065.003,995.004,065.003,958.03900
Jun 13, 20244,050.004,070.004,015.004,015.003,909.341,100
Jun 12, 20244,120.004,150.004,065.004,065.003,958.032,700
Jun 11, 20244,175.004,200.004,175.004,190.004,079.741,100
Jun 10, 20244,165.004,195.004,075.004,170.004,060.261,400
Jun 7, 20244,195.004,200.004,155.004,175.004,065.13500
Jun 6, 20244,010.004,235.004,000.004,175.004,065.131,000
Jun 5, 20244,050.004,050.004,050.004,050.003,943.42-
Jun 4, 20244,005.004,050.004,005.004,050.003,943.42600
Jun 3, 20243,945.004,005.003,940.004,005.003,899.61700
May 31, 20243,910.004,005.003,910.003,940.003,836.32900
May 30, 20243,995.003,995.003,970.003,980.003,875.263,100
May 29, 20244,180.004,180.004,005.004,045.003,938.551,200
May 28, 20244,235.004,240.004,170.004,175.004,065.131,500
May 27, 20244,155.004,245.004,115.004,245.004,133.296,800
May 24, 20243,930.004,045.003,930.003,985.003,880.133,100
May 23, 20243,885.003,980.003,885.003,935.003,831.452,900
May 22, 20243,845.003,860.003,825.003,850.003,748.68700
May 21, 20243,840.003,855.003,830.003,845.003,743.82800
May 20, 20243,855.003,865.003,815.003,840.003,738.955,300
May 17, 20243,855.003,930.003,805.003,890.003,787.632,100
May 16, 20243,995.003,995.003,850.003,860.003,758.422,200
May 15, 20243,910.004,040.003,910.003,995.003,889.871,200
May 14, 20243,870.004,010.003,855.003,980.003,875.264,100
May 13, 20243,815.003,940.003,725.003,885.003,782.766,000
May 10, 20244,010.004,100.003,855.003,875.003,773.0311,300
May 9, 20243,965.004,040.003,965.004,040.003,933.681,200
May 8, 20244,000.004,055.004,000.004,015.003,909.343,000
May 7, 20244,015.004,015.003,900.004,005.003,899.612,800
May 2, 20243,970.004,010.003,970.004,000.003,894.742,600
May 1, 20243,995.004,025.003,970.003,980.003,875.263,400
Apr 30, 20243,975.004,055.003,955.003,990.003,885.007,500
Apr 26, 20243,900.003,980.003,860.003,930.003,826.587,100
Apr 25, 20243,875.003,945.003,865.003,900.003,797.373,900
Apr 24, 20243,830.003,880.003,830.003,875.003,773.03800
Apr 23, 20243,800.003,825.003,800.003,825.003,724.34700