Canada markets closed

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,170.000.00 (0.00%)
As of 03:15PM JST. Market open.
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 10, 20244,165.004,195.004,075.004,170.004,170.001,400
Jun 07, 20244,195.004,200.004,155.004,175.004,175.00500
Jun 06, 20244,010.004,235.004,000.004,175.004,175.001,000
Jun 05, 20244,050.004,050.004,050.004,050.004,050.00-
Jun 04, 20244,005.004,050.004,005.004,050.004,050.00600
Jun 03, 20243,945.004,005.003,940.004,005.004,005.00700
May 31, 20243,910.004,005.003,910.003,940.003,940.00900
May 30, 20243,995.003,995.003,970.003,980.003,980.003,100
May 29, 20244,180.004,180.004,005.004,045.004,045.001,200
May 28, 20244,235.004,240.004,170.004,175.004,175.001,500
May 27, 20244,155.004,245.004,115.004,245.004,245.006,800
May 24, 20243,930.004,045.003,930.003,985.003,985.003,100
May 23, 20243,885.003,980.003,885.003,935.003,935.002,900
May 22, 20243,845.003,860.003,825.003,850.003,850.00700
May 21, 20243,840.003,855.003,830.003,845.003,845.00800
May 20, 20243,855.003,865.003,815.003,840.003,840.005,300
May 17, 20243,855.003,930.003,805.003,890.003,890.002,100
May 16, 20243,995.003,995.003,850.003,860.003,860.002,200
May 15, 20243,910.004,040.003,910.003,995.003,995.001,200
May 14, 20243,870.004,010.003,855.003,980.003,980.004,100
May 13, 20243,815.003,940.003,725.003,885.003,885.006,000
May 10, 20244,010.004,100.003,855.003,875.003,875.0011,300
May 09, 20243,965.004,040.003,965.004,040.004,040.001,200
May 08, 20244,000.004,055.004,000.004,015.004,015.003,000
May 07, 20244,015.004,015.003,900.004,005.004,005.002,800
May 02, 20243,970.004,010.003,970.004,000.004,000.002,600
May 01, 20243,995.004,025.003,970.003,980.003,980.003,400
Apr 30, 20243,975.004,055.003,955.003,990.003,990.007,500
Apr 26, 20243,900.003,980.003,860.003,930.003,930.007,100
Apr 25, 20243,875.003,945.003,865.003,900.003,900.003,900
Apr 24, 20243,830.003,880.003,830.003,875.003,875.00800
Apr 23, 20243,800.003,825.003,800.003,825.003,825.00700
Apr 22, 20243,750.003,790.003,750.003,770.003,770.00300
Apr 19, 20243,750.003,805.003,720.003,740.003,740.007,400
Apr 18, 20243,800.003,800.003,800.003,800.003,800.00-
Apr 17, 20243,760.003,815.003,735.003,800.003,800.003,200
Apr 16, 20243,755.003,760.003,730.003,755.003,755.002,400
Apr 15, 20243,780.003,790.003,760.003,760.003,760.00800
Apr 12, 20243,820.003,820.003,765.003,780.003,780.00800
Apr 11, 20243,800.003,800.003,800.003,800.003,800.00-
Apr 10, 20243,810.003,820.003,800.003,800.003,800.001,000
Apr 09, 20243,810.003,830.003,810.003,810.003,810.001,200
Apr 08, 20243,755.003,810.003,755.003,810.003,810.002,000
Apr 05, 20243,785.003,830.003,770.003,820.003,820.002,200
Apr 04, 20243,755.003,820.003,710.003,785.003,785.0011,800
Apr 03, 20243,915.003,970.003,705.003,895.003,895.0056,200
Apr 02, 20243,355.003,355.003,355.003,355.003,355.00200
Apr 01, 20243,315.003,385.003,315.003,370.003,370.00800
Mar 29, 20243,385.003,385.003,385.003,385.003,385.00100
Mar 28, 20243,315.003,455.003,315.003,385.003,385.00600
Mar 28, 2024145 Dividend
Mar 27, 20243,440.003,475.003,440.003,440.003,295.00800
Mar 26, 20243,475.003,490.003,450.003,475.003,328.52700
Mar 25, 20243,450.003,450.003,450.003,450.003,304.58500
Mar 22, 20243,470.003,485.003,450.003,450.003,304.58500
Mar 21, 20243,430.003,465.003,425.003,450.003,304.581,200
Mar 19, 20243,380.003,420.003,380.003,420.003,275.84700
Mar 18, 20243,405.003,425.003,320.003,390.003,247.111,500
Mar 15, 20243,405.003,405.003,405.003,405.003,261.48200
Mar 14, 20243,410.003,410.003,410.003,410.003,266.26-
Mar 13, 20243,340.003,410.003,340.003,410.003,266.26700
Mar 12, 20243,350.003,370.003,350.003,370.003,227.95200
Mar 11, 20243,315.003,395.003,290.003,365.003,223.165,000
Mar 08, 20243,330.003,410.003,330.003,340.003,199.221,900
Mar 07, 20243,400.003,400.003,285.003,325.003,184.852,500
Mar 06, 20243,420.003,465.003,360.003,435.003,290.214,500
Mar 05, 20243,445.003,495.003,445.003,445.003,299.791,400
Mar 04, 20243,430.003,525.003,395.003,480.003,333.314,300
Mar 01, 20243,440.003,440.003,390.003,395.003,251.902,700
Feb 29, 20243,405.003,460.003,400.003,400.003,256.691,600
Feb 28, 20243,390.003,390.003,390.003,390.003,247.11-
Feb 27, 20243,290.003,410.003,290.003,390.003,247.112,000
Feb 26, 20243,270.003,400.003,270.003,355.003,213.582,400
Feb 22, 20243,380.003,380.003,325.003,340.003,199.221,000
Feb 21, 20243,305.003,370.003,305.003,370.003,227.95700
Feb 20, 20243,205.003,300.003,205.003,285.003,146.535,800
Feb 19, 20243,185.003,265.003,185.003,265.003,127.381,400
Feb 16, 20243,185.003,280.003,125.003,205.003,069.919,400
Feb 15, 20243,265.003,300.003,120.003,150.003,017.226,900
Feb 14, 20243,300.003,345.003,250.003,260.003,122.595,800
Feb 13, 20243,395.003,395.003,280.003,310.003,170.487,500
Feb 09, 20243,250.003,325.003,220.003,320.003,180.067,500
Feb 08, 20243,245.003,275.003,235.003,235.003,098.642,200
Feb 07, 20243,270.003,290.003,250.003,250.003,113.011,000
Feb 06, 20243,275.003,290.003,270.003,270.003,132.171,200
Feb 05, 20243,215.003,280.003,210.003,270.003,132.172,200
Feb 02, 20243,240.003,260.003,230.003,230.003,093.85300
Feb 01, 20243,245.003,250.003,235.003,250.003,113.012,700
Jan 31, 20243,215.003,240.003,210.003,240.003,103.431,200
Jan 30, 20243,210.003,250.003,210.003,220.003,084.271,900
Jan 29, 20243,250.003,250.003,200.003,210.003,074.694,200
Jan 26, 20243,220.003,235.003,205.003,235.003,098.64800
Jan 25, 20243,210.003,210.003,205.003,205.003,069.91600
Jan 24, 20243,220.003,230.003,220.003,220.003,084.27400
Jan 23, 20243,245.003,245.003,245.003,245.003,108.22100
Jan 22, 20243,235.003,235.003,235.003,235.003,098.64100
Jan 19, 20243,235.003,235.003,205.003,220.003,084.27800
Jan 18, 20243,205.003,210.003,195.003,195.003,060.331,100
Jan 17, 20243,205.003,225.003,200.003,205.003,069.913,800
Jan 16, 20243,205.003,215.003,200.003,200.003,065.12700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...