Stock listing
Tokyo:1945 Tokyo Energy & Systems Inc. (東京エネシス) 株価
Follow Tokyo Energy & Systems Inc. into a list and get an email when it puts out news.
Share price · TSE:1945
¥1,901.00 JPY -43.00 (-2.2%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,851.00 – ¥1,976.00 JPYNov 4, 2026
- Volume
- 207,800 sharesNov 4, 2026
- Market cap
- ¥63.16B JPYAt the close on Nov 4, 2026 · price × 33.22M shares outstanding
- Traded on an average day
- ¥348.8M JPYMedian day 147,200 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:1945 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,901.00 | -43.00 | -2.2% | ¥1,976.00 | ¥1,976.00 | ¥1,851.00 | 207,800 | |
| ¥1,944.00 | +12.00 | +0.6% | ¥1,901.00 | ¥1,951.00 | ¥1,900.00 | 124,500 | |
| ¥1,932.00 | -69.00 | -3.4% | ¥1,988.00 | ¥1,999.00 | ¥1,927.00 | 243,300 | |
| ¥2,001.00 | -14.00 | -0.7% | ¥2,018.00 | ¥2,040.00 | ¥1,991.00 | 708,300 | |
| ¥2,015.00 | +7.00 | +0.3% | ¥2,025.00 | ¥2,048.00 | ¥2,015.00 | 175,100 | |
| ¥2,008.00 | +11.00 | +0.6% | ¥2,019.00 | ¥2,034.00 | ¥1,987.00 | 251,700 | |
| ¥1,997.00 | +40.00 | +2.0% | ¥1,968.00 | ¥2,006.00 | ¥1,957.00 | 108,400 | |
| ¥1,957.00 | -11.00 | -0.6% | ¥1,945.00 | ¥1,964.00 | ¥1,896.00 | 159,300 | |
| ¥1,968.00 | -35.00 | -1.7% | ¥2,020.00 | ¥2,020.00 | ¥1,962.00 | 101,500 | |
| ¥2,003.00 | +38.00 | +1.9% | ¥1,999.00 | ¥2,010.00 | ¥1,982.00 | 93,700 | |
| ¥1,965.00 | -43.00 | -2.1% | ¥2,019.00 | ¥2,020.00 | ¥1,959.00 | 150,300 | |
| ¥2,008.00 | +9.00 | +0.5% | ¥1,982.00 | ¥2,014.00 | ¥1,978.00 | 98,800 | |
| ¥1,999.00 | +50.00 | +2.6% | ¥1,972.00 | ¥2,004.00 | ¥1,972.00 | 128,600 | |
| ¥1,949.00 | -117.00 | -5.7% | ¥2,048.00 | ¥2,050.00 | ¥1,946.00 | 263,700 | |
| ¥2,066.00 | -4.00 | -0.2% | ¥2,090.00 | ¥2,109.00 | ¥2,064.00 | 121,000 | |
| ¥2,070.00 | -5.00 | -0.2% | ¥2,063.00 | ¥2,082.00 | ¥2,039.00 | 108,100 | |
| ¥2,075.00 | -4.00 | -0.2% | ¥2,079.00 | ¥2,092.00 | ¥2,051.00 | 117,500 | |
| ¥2,079.00 | -27.00 | -1.3% | ¥2,093.00 | ¥2,103.00 | ¥2,060.00 | 203,400 | |
| ¥2,106.00 | -11.00 | -0.5% | ¥2,128.00 | ¥2,157.00 | ¥2,092.00 | 115,900 | |
| ¥2,117.00 | +1.00 | 0.0% | ¥2,123.00 | ¥2,138.00 | ¥2,107.00 | 121,400 | |
| ¥2,116.00 | +28.00 | +1.3% | ¥2,097.00 | ¥2,117.00 | ¥2,088.00 | 123,800 | |
| ¥2,088.00 | -22.00 | -1.0% | ¥2,111.00 | ¥2,137.00 | ¥2,088.00 | 116,800 | |
| ¥2,110.00 | -20.00 | -0.9% | ¥2,130.00 | ¥2,133.00 | ¥2,084.00 | 145,600 | |
| ¥2,130.00 | +42.00 | +2.0% | ¥2,136.00 | ¥2,138.00 | ¥2,100.00 | 150,800 | |
| ¥2,088.00 | -48.00 | -2.2% | ¥2,108.00 | ¥2,116.00 | ¥2,083.00 | 150,200 | |
| ¥2,136.00 | -9.00 | -0.4% | ¥2,164.00 | ¥2,164.00 | ¥2,136.00 | 87,400 | |
| ¥2,145.00 | -20.00 | -0.9% | ¥2,165.00 | ¥2,165.00 | ¥2,137.00 | 118,100 | |
| ¥2,165.00 | -15.00 | -0.7% | ¥2,199.00 | ¥2,205.00 | ¥2,162.00 | 116,300 | |
| ¥2,180.00 | +10.00 | +0.5% | ¥2,180.00 | ¥2,195.00 | ¥2,151.00 | 161,200 | |
| ¥2,170.00 | +30.00 | +1.4% | ¥2,160.00 | ¥2,178.00 | ¥2,133.00 | 198,000 | |
| ¥2,140.00 | +15.00 | +0.7% | ¥2,125.00 | ¥2,155.00 | ¥2,117.00 | 78,400 | |
| ¥2,125.00 | -15.00 | -0.7% | ¥2,130.00 | ¥2,138.00 | ¥2,100.00 | 116,700 | |
| ¥2,140.00 | +67.00 | +3.2% | ¥2,089.00 | ¥2,153.00 | ¥2,060.00 | 166,400 | |
| ¥2,073.00 | -50.00 | -2.4% | ¥2,073.00 | ¥2,106.00 | ¥2,045.00 | 251,700 | |
| ¥2,123.00 | -39.00 | -1.8% | ¥2,158.00 | ¥2,166.00 | ¥2,111.00 | 97,700 | |
| ¥2,162.00 | +32.00 | +1.5% | ¥2,129.00 | ¥2,179.00 | ¥2,124.00 | 119,600 | |
| ¥2,130.00 | -49.00 | -2.2% | ¥2,150.00 | ¥2,188.00 | ¥2,130.00 | 148,300 | |
| ¥2,179.00 | +75.00 | +3.6% | ¥2,125.00 | ¥2,190.00 | ¥2,113.00 | 256,400 | |
| ¥2,104.00 | +8.00 | +0.4% | ¥2,099.00 | ¥2,124.00 | ¥2,059.00 | 272,700 | |
| ¥2,096.00 | +46.00 | +2.2% | ¥2,082.00 | ¥2,127.00 | ¥2,075.00 | 238,800 | |
| ¥2,050.00 | -50.00 | -2.4% | ¥2,068.00 | ¥2,098.00 | ¥2,039.00 | 182,400 | |
| ¥2,100.00 | +44.00 | +2.1% | ¥2,050.00 | ¥2,100.00 | ¥2,041.00 | 147,200 | |
| ¥2,056.00 | -18.00 | -0.9% | ¥2,057.00 | ¥2,065.00 | ¥2,029.00 | 156,400 | |
| ¥2,074.00 | -35.00 | -1.7% | ¥2,089.00 | ¥2,099.00 | ¥2,063.00 | 114,900 | |
| ¥2,109.00 | +33.00 | +1.6% | ¥2,105.00 | ¥2,130.00 | ¥2,092.00 | 127,900 | |
| ¥2,076.00 | +17.00 | +0.8% | ¥2,070.00 | ¥2,086.00 | ¥2,055.00 | 69,000 | |
| ¥2,059.00 | +10.00 | +0.5% | ¥2,051.00 | ¥2,063.00 | ¥2,039.00 | 79,500 | |
| ¥2,049.00 | +7.00 | +0.3% | ¥2,045.00 | ¥2,069.00 | ¥2,034.00 | 95,100 | |
| ¥2,042.00 | +3.00 | +0.1% | ¥2,020.00 | ¥2,045.00 | ¥2,011.00 | 118,700 | |
| ¥2,039.00 | +34.00 | +1.7% | ¥2,018.00 | ¥2,039.00 | ¥2,000.00 | 134,900 | |
| ¥2,005.00 | -72.00 | -3.5% | ¥2,033.00 | ¥2,056.00 | ¥1,980.00 | 211,200 | |
| ¥2,077.00 | -10.00 | -0.5% | ¥2,078.00 | ¥2,138.00 | ¥2,064.00 | 263,300 | |
| ¥2,087.00 | +61.00 | +3.0% | ¥2,040.00 | ¥2,091.00 | ¥2,035.00 | 214,100 | |
| ¥2,026.00 | -39.00 | -1.9% | ¥2,059.00 | ¥2,061.00 | ¥2,012.00 | 202,600 | |
| ¥2,065.00 | +37.00 | +1.8% | ¥2,050.00 | ¥2,078.00 | ¥2,038.00 | 101,700 | |
| ¥2,028.00 | -7.00 | -0.3% | ¥2,008.00 | ¥2,031.00 | ¥2,001.00 | 178,500 | |
| ¥2,035.00 | -12.00 | -0.6% | ¥2,024.00 | ¥2,074.00 | ¥2,010.00 | 127,000 | |
| ¥2,047.00 | -8.00 | -0.4% | ¥2,005.00 | ¥2,076.00 | ¥1,970.00 | 441,000 | |
| ¥2,055.00 | -43.00 | -2.0% | ¥2,082.00 | ¥2,110.00 | ¥2,046.00 | 300,400 | |
| ¥2,098.00 | +86.00 | +4.3% | ¥2,030.00 | ¥2,098.00 | ¥2,028.00 | 198,500 | |
| ¥2,012.00 | +32.00 | +1.6% | ¥1,980.00 | ¥2,027.00 | ¥1,980.00 | 157,700 |
- Ticker
- Tokyo:1945
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 6, 2026
Consolidated Financial Results for the Three Months Ended June 30, 2026 (Under Japanese GAAP)
Latest news
Consolidated Financial Results for the Three Months Ended June 30, 2026 (Under Japanese GAAP)
Aug 6, 2026
Closed ¥2,047.00 (-0.4%) on Aug 7, 2026
Notice Concerning Completion of Payment for Disposal of Treasury Shares as Restricted Share-based Remuneration
Jul 24, 2026
Closed ¥2,037.00 (+0.8%) on Jul 27, 2026
Notice Concerning Disposal of Treasury Shares as Restricted Share-based Remuneration
Jun 26, 2026
Closed ¥2,090.00 (-1.8%) on Jun 29, 2026
Decks
FY2024 Earnings Presentation
Earnings · 40 slides · May 13, 2025
Tokyo Energy & Systems Inc. on 6ix
- News releases
- 4 in the last 12 months · 5 in all · newest Aug 6, 2026 · oldest 2011
- Decks
- 1 deck · latest May 13, 2025
Log in to ask 6ix AI your own questions about Tokyo Energy & Systems Inc.