Tokyo Energy & Systems Inc. (1945.T) JPX

2,357.00

+15(+0.64%)

Updated at June 03 11:14AM

Currency In JPY

1945.T Historical Return

If you invested ¥1000 in Tokyo Energy & Systems Inc. (1945.T) 10 years ago, it would be worth ¥2,828.28 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,830.08, while ¥1000 invested 1 year ago would be worth ¥2,032.26. This corresponds to total returns of 182.83%, 183.01%, 103.23%, respectively, with annualized returns of 10.95%, 23.11%, 103.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

1945.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2,395	2,342	2,342	2,395	2,283	330,100
June 01, 2026	2,450	2,408	2,408	2,475	2,380	262,200
May 29, 2026	2,478	2,450	2,450	2,504	2,431	212,900
May 28, 2026	2,508	2,440	2,440	2,508	2,395	311,000
May 27, 2026	2,644	2,515	2,515	2,657	2,500	423,700
May 26, 2026	2,488	2,643	2,643	2,643	2,412	624,100
May 25, 2026	2,384	2,462	2,462	2,489	2,384	378,900
May 22, 2026	2,309	2,348	2,348	2,360	2,297	255,700
May 21, 2026	2,310	2,296	2,296	2,347	2,282	180,300
May 20, 2026	2,275	2,260	2,260	2,276	2,215	448,500
May 19, 2026	2,315	2,275	2,275	2,330	2,265	312,500
May 18, 2026	2,319	2,323	2,323	2,345	2,238	450,000
May 15, 2026	2,418	2,308	2,308	2,422	2,264	827,800
May 14, 2026	2,475	2,385	2,385	2,494	2,374	760,200
May 13, 2026	2,373	2,479	2,479	2,521	2,225	2.07M
May 12, 2026	2,043	2,023	2,023	2,101	2,005	463,900
May 11, 2026	2,012	2,038	2,038	2,041	1,975	583,100
May 08, 2026	1,918	2,003	2,003	2,003	1,906	381,300
May 07, 2026	1,940	1,932	1,932	1,974	1,927	406,900
May 01, 2026	1,900	1,915	1,915	1,930	1,877	299,400
April 30, 2026	1,850	1,892	1,892	1,894	1,840	264,200
April 28, 2026	1,820	1,885	1,885	1,885	1,814	338,200
April 27, 2026	1,811	1,813	1,813	1,831	1,773	202,300
April 24, 2026	1,820	1,821	1,821	1,867	1,782	463,700
April 23, 2026	1,762	1,740	1,740	1,765	1,708	204,600
April 22, 2026	1,746	1,722	1,722	1,746	1,714	147,100
April 21, 2026	1,756	1,755	1,755	1,767	1,743	126,200
April 20, 2026	1,780	1,756	1,756	1,782	1,750	118,300
April 17, 2026	1,785	1,772	1,772	1,793	1,763	116,200
April 16, 2026	1,781	1,793	1,793	1,805	1,781	160,600
April 15, 2026	1,812	1,786	1,786	1,830	1,775	211,400
April 14, 2026	1,790	1,802	1,802	1,812	1,790	166,100
April 13, 2026	1,785	1,778	1,778	1,800	1,758	112,800
April 10, 2026	1,806	1,794	1,794	1,820	1,784	164,300
April 09, 2026	1,830	1,789	1,789	1,836	1,789	121,300
April 08, 2026	1,829	1,827	1,827	1,832	1,804	217,400
April 07, 2026	1,770	1,774	1,774	1,791	1,728	177,100
April 06, 2026	1,795	1,782	1,782	1,800	1,764	241,700
April 03, 2026	1,815	1,783	1,783	1,821	1,775	184,800
April 02, 2026	1,837	1,799	1,799	1,856	1,785	225,400
April 01, 2026	1,837	1,829	1,829	1,837	1,805	227,600
March 31, 2026	1,755	1,737	1,737	1,791	1,736	203,000
March 30, 2026	1,706	1,766	1,766	1,778	1,682	330,200
March 27, 2026	1,799	1,815	1,786	1,817	1,787	265,700
March 26, 2026	1,825	1,803	1,774.19	1,847	1,782	219,200
March 25, 2026	1,825	1,817	1,787.97	1,839	1,812	214,500
March 24, 2026	1,805	1,785	1,756.48	1,815	1,764	168,500
March 23, 2026	1,778	1,746	1,718.1	1,787	1,711	315,400
March 19, 2026	1,882	1,818	1,788.95	1,899	1,810	479,500
March 18, 2026	1,807	1,945	1,913.92	1,955	1,806	678,300
March 17, 2026	1,800	1,789	1,760.42	1,828	1,776	155,400
March 16, 2026	1,760	1,784	1,755.5	1,803	1,760	188,700
March 13, 2026	1,737	1,781	1,752.54	1,789	1,727	194,500
March 12, 2026	1,800	1,776	1,747.62	1,820	1,769	191,200
March 11, 2026	1,820	1,813	1,784.03	1,837	1,804	267,500
March 10, 2026	1,790	1,815	1,766.32	1,825	1,785	225,700
March 09, 2026	1,699	1,735	1,707.28	1,743	1,679	622,300
March 06, 2026	1,801	1,836	1,806.66	1,836	1,795	444,100
March 05, 2026	1,841	1,868	1,838.15	1,923	1,836	1.08M
March 04, 2026	1,808	1,763	1,721.05	1,822	1,716	985,000