Skip to main content
logo
Totetsu Kogyo Co., Ltd. (TYO:1835)
Japan flag Japan · Delayed Price · Currency is JPY
4,870.00
+100.00 (2.10%)
Feb 12, 2026, 3:30 PM JST

Totetsu Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20264,900.004,915.004,770.004,770.004,770.00-7.92%342,700
Feb 9, 20265,100.005,210.005,030.005,180.005,180.004.23%136,600
Feb 6, 20264,890.004,995.004,875.004,970.004,970.001.84%87,600
Feb 5, 20264,885.004,920.004,865.004,880.004,880.000.72%50,100
Feb 4, 20264,780.004,875.004,765.004,845.004,845.001.25%75,700
Feb 3, 20264,700.004,800.004,695.004,785.004,785.002.24%41,800
Feb 2, 20264,700.004,775.004,675.004,680.004,680.000.54%62,700
Jan 30, 20264,660.004,670.004,615.004,655.004,655.00-0.11%46,300
Jan 29, 20264,615.004,665.004,560.004,660.004,660.000.54%51,900
Jan 28, 20264,680.004,680.004,615.004,635.004,635.00-1.49%41,700
Jan 27, 20264,665.004,725.004,655.004,705.004,705.00-0.32%42,300
Jan 26, 20264,760.004,770.004,715.004,720.004,720.00-2.28%48,100
Jan 23, 20264,865.004,895.004,820.004,830.004,830.00-0.72%44,600
Jan 22, 20264,825.004,875.004,800.004,865.004,865.001.25%45,700
Jan 21, 20264,745.004,820.004,745.004,805.004,805.00-0.21%49,300
Jan 20, 20264,880.004,880.004,800.004,815.004,815.00-1.53%42,000
Jan 19, 20264,905.004,910.004,840.004,890.004,890.00-0.10%33,000
Jan 16, 20264,830.004,900.004,820.004,895.004,895.001.35%34,700
Jan 15, 20264,830.004,875.004,825.004,830.004,830.000.21%36,800
Jan 14, 20264,825.004,845.004,790.004,820.004,820.000.31%41,800
Jan 13, 20264,800.004,820.004,735.004,805.004,805.002.02%53,100
Jan 9, 20264,790.004,790.004,680.004,710.004,710.00-0.95%51,800
Jan 8, 20264,700.004,820.004,690.004,755.004,755.000.85%88,700
Jan 7, 20264,610.004,760.004,575.004,715.004,715.001.07%79,100
Jan 6, 20264,605.004,695.004,605.004,665.004,665.001.86%81,500
Jan 5, 20264,550.004,620.004,545.004,580.004,580.000.77%63,800
Dec 30, 20254,565.004,590.004,545.004,545.004,545.00-0.55%46,700
Dec 29, 20254,560.004,575.004,510.004,570.004,570.001.78%73,400
Dec 26, 20254,535.004,550.004,470.004,490.004,490.00-0.88%38,500
Dec 25, 20254,550.004,550.004,510.004,530.004,530.000.55%35,900
Dec 24, 20254,535.004,550.004,485.004,505.004,505.00-0.66%44,800
Dec 23, 20254,525.004,560.004,490.004,535.004,535.001.23%67,300
Dec 22, 20254,520.004,520.004,440.004,480.004,480.00-0.44%71,100
Dec 19, 20254,490.004,510.004,465.004,500.004,500.000.33%122,100
Dec 18, 20254,440.004,510.004,405.004,485.004,485.001.36%68,500
Dec 17, 20254,430.004,445.004,380.004,425.004,425.000.80%57,200
Dec 16, 20254,445.004,465.004,390.004,390.004,390.00-1.57%47,600
Dec 15, 20254,425.004,460.004,370.004,460.004,460.002.41%64,200
Dec 12, 20254,355.004,365.004,335.004,355.004,355.001.63%40,900
Dec 11, 20254,365.004,380.004,270.004,285.004,285.00-1.27%36,800
Dec 10, 20254,355.004,390.004,340.004,340.004,340.00-0.34%42,100
Dec 9, 20254,350.004,365.004,320.004,355.004,355.000.11%31,900
Dec 8, 20254,300.004,360.004,295.004,350.004,350.001.64%32,900
Dec 5, 20254,265.004,300.004,260.004,280.004,280.00-0.70%45,000
Dec 4, 20254,290.004,330.004,275.004,310.004,310.000.23%46,900
Dec 3, 20254,280.004,315.004,260.004,300.004,300.000.23%61,900
Dec 2, 20254,380.004,390.004,265.004,290.004,290.00-2.17%62,700
Dec 1, 20254,485.004,510.004,380.004,385.004,385.00-2.34%61,800
Nov 28, 20254,395.004,510.004,375.004,490.004,490.002.16%71,000
Nov 27, 20254,420.004,425.004,385.004,395.004,395.000.34%38,400