Totetsu Kogyo Co., Ltd. (TYO:1835)
Japan · Delayed Price · Currency is JPY 5,410.00
-230.00 (-4.08%)
Mar 4, 2026, 3:30 PM JST
Totetsu Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5,550.00 | 5,570.00 | 5,280.00 | 5,410.00 | 5,410.00 | -4.08% | 108,700 |
| Mar 3, 2026 | 5,780.00 | 5,830.00 | 5,620.00 | 5,640.00 | 5,640.00 | -2.42% | 113,500 |
| Mar 2, 2026 | 5,640.00 | 5,810.00 | 5,610.00 | 5,780.00 | 5,780.00 | -0.69% | 131,600 |
| Feb 27, 2026 | 5,560.00 | 5,840.00 | 5,560.00 | 5,820.00 | 5,820.00 | 6.59% | 254,200 |
| Feb 26, 2026 | 5,410.00 | 5,520.00 | 5,310.00 | 5,460.00 | 5,460.00 | 4.80% | 229,600 |
| Feb 25, 2026 | 5,180.00 | 5,230.00 | 5,130.00 | 5,210.00 | 5,210.00 | -0.19% | 85,900 |
| Feb 24, 2026 | 5,150.00 | 5,270.00 | 5,080.00 | 5,220.00 | 5,220.00 | 1.95% | 101,500 |
| Feb 20, 2026 | 5,080.00 | 5,170.00 | 5,010.00 | 5,120.00 | 5,120.00 | 1.39% | 98,300 |
| Feb 19, 2026 | 5,060.00 | 5,070.00 | 4,975.00 | 5,050.00 | 5,050.00 | 1.10% | 70,100 |
| Feb 18, 2026 | 4,915.00 | 5,040.00 | 4,915.00 | 4,995.00 | 4,995.00 | 2.36% | 93,900 |
| Feb 17, 2026 | 4,890.00 | 4,940.00 | 4,855.00 | 4,880.00 | 4,880.00 | 0.21% | 90,500 |
| Feb 16, 2026 | 4,885.00 | 4,885.00 | 4,810.00 | 4,870.00 | 4,870.00 | 0.83% | 84,000 |
| Feb 13, 2026 | 4,855.00 | 4,880.00 | 4,750.00 | 4,830.00 | 4,830.00 | -0.82% | 116,300 |
| Feb 12, 2026 | 4,735.00 | 4,910.00 | 4,715.00 | 4,870.00 | 4,870.00 | 2.10% | 282,300 |
| Feb 10, 2026 | 4,900.00 | 4,915.00 | 4,770.00 | 4,770.00 | 4,770.00 | -7.92% | 342,700 |
| Feb 9, 2026 | 5,100.00 | 5,210.00 | 5,030.00 | 5,180.00 | 5,180.00 | 4.23% | 136,600 |
| Feb 6, 2026 | 4,890.00 | 4,995.00 | 4,875.00 | 4,970.00 | 4,970.00 | 1.84% | 87,600 |
| Feb 5, 2026 | 4,885.00 | 4,920.00 | 4,865.00 | 4,880.00 | 4,880.00 | 0.72% | 50,100 |
| Feb 4, 2026 | 4,780.00 | 4,875.00 | 4,765.00 | 4,845.00 | 4,845.00 | 1.25% | 75,700 |
| Feb 3, 2026 | 4,700.00 | 4,800.00 | 4,695.00 | 4,785.00 | 4,785.00 | 2.24% | 41,800 |
| Feb 2, 2026 | 4,700.00 | 4,775.00 | 4,675.00 | 4,680.00 | 4,680.00 | 0.54% | 62,700 |
| Jan 30, 2026 | 4,660.00 | 4,670.00 | 4,615.00 | 4,655.00 | 4,655.00 | -0.11% | 46,300 |
| Jan 29, 2026 | 4,615.00 | 4,665.00 | 4,560.00 | 4,660.00 | 4,660.00 | 0.54% | 51,900 |
| Jan 28, 2026 | 4,680.00 | 4,680.00 | 4,615.00 | 4,635.00 | 4,635.00 | -1.49% | 41,700 |
| Jan 27, 2026 | 4,665.00 | 4,725.00 | 4,655.00 | 4,705.00 | 4,705.00 | -0.32% | 42,300 |
| Jan 26, 2026 | 4,760.00 | 4,770.00 | 4,715.00 | 4,720.00 | 4,720.00 | -2.28% | 48,100 |
| Jan 23, 2026 | 4,865.00 | 4,895.00 | 4,820.00 | 4,830.00 | 4,830.00 | -0.72% | 44,600 |
| Jan 22, 2026 | 4,825.00 | 4,875.00 | 4,800.00 | 4,865.00 | 4,865.00 | 1.25% | 45,700 |
| Jan 21, 2026 | 4,745.00 | 4,820.00 | 4,745.00 | 4,805.00 | 4,805.00 | -0.21% | 49,300 |
| Jan 20, 2026 | 4,880.00 | 4,880.00 | 4,800.00 | 4,815.00 | 4,815.00 | -1.53% | 42,000 |
| Jan 19, 2026 | 4,905.00 | 4,910.00 | 4,840.00 | 4,890.00 | 4,890.00 | -0.10% | 33,000 |
| Jan 16, 2026 | 4,830.00 | 4,900.00 | 4,820.00 | 4,895.00 | 4,895.00 | 1.35% | 34,700 |
| Jan 15, 2026 | 4,830.00 | 4,875.00 | 4,825.00 | 4,830.00 | 4,830.00 | 0.21% | 36,800 |
| Jan 14, 2026 | 4,825.00 | 4,845.00 | 4,790.00 | 4,820.00 | 4,820.00 | 0.31% | 41,800 |
| Jan 13, 2026 | 4,800.00 | 4,820.00 | 4,735.00 | 4,805.00 | 4,805.00 | 2.02% | 53,100 |
| Jan 9, 2026 | 4,790.00 | 4,790.00 | 4,680.00 | 4,710.00 | 4,710.00 | -0.95% | 51,800 |
| Jan 8, 2026 | 4,700.00 | 4,820.00 | 4,690.00 | 4,755.00 | 4,755.00 | 0.85% | 88,700 |
| Jan 7, 2026 | 4,610.00 | 4,760.00 | 4,575.00 | 4,715.00 | 4,715.00 | 1.07% | 79,100 |
| Jan 6, 2026 | 4,605.00 | 4,695.00 | 4,605.00 | 4,665.00 | 4,665.00 | 1.86% | 81,500 |
| Jan 5, 2026 | 4,550.00 | 4,620.00 | 4,545.00 | 4,580.00 | 4,580.00 | 0.77% | 63,800 |
| Dec 30, 2025 | 4,565.00 | 4,590.00 | 4,545.00 | 4,545.00 | 4,545.00 | -0.55% | 46,700 |
| Dec 29, 2025 | 4,560.00 | 4,575.00 | 4,510.00 | 4,570.00 | 4,570.00 | 1.78% | 73,400 |
| Dec 26, 2025 | 4,535.00 | 4,550.00 | 4,470.00 | 4,490.00 | 4,490.00 | -0.88% | 38,500 |
| Dec 25, 2025 | 4,550.00 | 4,550.00 | 4,510.00 | 4,530.00 | 4,530.00 | 0.55% | 35,900 |
| Dec 24, 2025 | 4,535.00 | 4,550.00 | 4,485.00 | 4,505.00 | 4,505.00 | -0.66% | 44,800 |
| Dec 23, 2025 | 4,525.00 | 4,560.00 | 4,490.00 | 4,535.00 | 4,535.00 | 1.23% | 67,300 |
| Dec 22, 2025 | 4,520.00 | 4,520.00 | 4,440.00 | 4,480.00 | 4,480.00 | -0.44% | 71,100 |
| Dec 19, 2025 | 4,490.00 | 4,510.00 | 4,465.00 | 4,500.00 | 4,500.00 | 0.33% | 122,100 |
| Dec 18, 2025 | 4,440.00 | 4,510.00 | 4,405.00 | 4,485.00 | 4,485.00 | 1.36% | 68,500 |
| Dec 17, 2025 | 4,430.00 | 4,445.00 | 4,380.00 | 4,425.00 | 4,425.00 | 0.80% | 57,200 |