Totetsu Kogyo Co., Ltd. (TYO:1835)
Japan · Delayed Price · Currency is JPY 4,420.00
+70.00 (1.61%)
May 26, 2026, 3:30 PM JST
Totetsu Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4,390.00 | 4,470.00 | 4,340.00 | 4,420.00 | 4,420.00 | 1.61% | 129,600 |
| May 25, 2026 | 4,345.00 | 4,440.00 | 4,300.00 | 4,350.00 | 4,350.00 | 1.16% | 136,600 |
| May 22, 2026 | 4,430.00 | 4,430.00 | 4,260.00 | 4,300.00 | 4,300.00 | -2.93% | 172,800 |
| May 21, 2026 | 4,465.00 | 4,560.00 | 4,405.00 | 4,430.00 | 4,430.00 | 0.80% | 163,400 |
| May 20, 2026 | 4,460.00 | 4,505.00 | 4,305.00 | 4,395.00 | 4,395.00 | -2.44% | 197,700 |
| May 19, 2026 | 4,600.00 | 4,650.00 | 4,485.00 | 4,505.00 | 4,505.00 | -0.99% | 177,900 |
| May 18, 2026 | 4,780.00 | 4,795.00 | 4,525.00 | 4,550.00 | 4,550.00 | -4.21% | 177,000 |
| May 15, 2026 | 4,965.00 | 5,010.00 | 4,730.00 | 4,750.00 | 4,750.00 | -9.35% | 257,100 |
| May 14, 2026 | 5,490.00 | 5,490.00 | 5,190.00 | 5,240.00 | 5,240.00 | -5.24% | 100,500 |
| May 13, 2026 | 5,570.00 | 5,640.00 | 5,510.00 | 5,530.00 | 5,530.00 | -0.90% | 65,600 |
| May 12, 2026 | 5,580.00 | 5,680.00 | 5,560.00 | 5,580.00 | 5,580.00 | - | 64,300 |
| May 11, 2026 | 5,500.00 | 5,630.00 | 5,490.00 | 5,580.00 | 5,580.00 | 1.09% | 47,300 |
| May 8, 2026 | 5,510.00 | 5,570.00 | 5,440.00 | 5,520.00 | 5,520.00 | 0.18% | 57,500 |
| May 7, 2026 | 5,610.00 | 5,620.00 | 5,510.00 | 5,510.00 | 5,510.00 | - | 55,500 |
| May 1, 2026 | 5,510.00 | 5,560.00 | 5,450.00 | 5,510.00 | 5,510.00 | -0.18% | 47,000 |
| Apr 30, 2026 | 5,510.00 | 5,600.00 | 5,500.00 | 5,520.00 | 5,520.00 | -1.25% | 103,800 |
| Apr 28, 2026 | 5,370.00 | 5,610.00 | 5,370.00 | 5,590.00 | 5,590.00 | 4.10% | 67,400 |
| Apr 27, 2026 | 5,300.00 | 5,410.00 | 5,260.00 | 5,370.00 | 5,370.00 | 0.19% | 91,000 |
| Apr 24, 2026 | 5,430.00 | 5,510.00 | 5,360.00 | 5,360.00 | 5,360.00 | -1.83% | 84,000 |
| Apr 23, 2026 | 5,440.00 | 5,490.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.37% | 56,000 |
| Apr 22, 2026 | 5,420.00 | 5,490.00 | 5,340.00 | 5,440.00 | 5,440.00 | - | 58,400 |
| Apr 21, 2026 | 5,420.00 | 5,500.00 | 5,390.00 | 5,440.00 | 5,440.00 | 1.12% | 40,900 |
| Apr 20, 2026 | 5,440.00 | 5,440.00 | 5,330.00 | 5,380.00 | 5,380.00 | -0.37% | 56,400 |
| Apr 17, 2026 | 5,450.00 | 5,470.00 | 5,330.00 | 5,400.00 | 5,400.00 | -1.28% | 41,600 |
| Apr 16, 2026 | 5,470.00 | 5,530.00 | 5,450.00 | 5,470.00 | 5,470.00 | -0.55% | 44,100 |
| Apr 15, 2026 | 5,660.00 | 5,730.00 | 5,500.00 | 5,500.00 | 5,500.00 | -2.83% | 37,800 |
| Apr 14, 2026 | 5,690.00 | 5,700.00 | 5,620.00 | 5,660.00 | 5,660.00 | 1.07% | 49,600 |
| Apr 13, 2026 | 5,720.00 | 5,760.00 | 5,590.00 | 5,600.00 | 5,600.00 | -2.44% | 61,300 |
| Apr 10, 2026 | 5,770.00 | 5,820.00 | 5,710.00 | 5,740.00 | 5,740.00 | 0.17% | 54,600 |
| Apr 9, 2026 | 5,700.00 | 5,810.00 | 5,670.00 | 5,730.00 | 5,730.00 | 0.70% | 88,700 |
| Apr 8, 2026 | 5,740.00 | 5,740.00 | 5,670.00 | 5,690.00 | 5,690.00 | 2.52% | 47,500 |
| Apr 7, 2026 | 5,540.00 | 5,580.00 | 5,510.00 | 5,550.00 | 5,550.00 | 0.54% | 25,800 |
| Apr 6, 2026 | 5,540.00 | 5,620.00 | 5,520.00 | 5,520.00 | 5,520.00 | -1.08% | 27,800 |
| Apr 3, 2026 | 5,560.00 | 5,650.00 | 5,540.00 | 5,580.00 | 5,580.00 | 0.72% | 52,800 |
| Apr 2, 2026 | 5,630.00 | 5,690.00 | 5,540.00 | 5,540.00 | 5,540.00 | -1.77% | 65,900 |
| Apr 1, 2026 | 5,520.00 | 5,640.00 | 5,500.00 | 5,640.00 | 5,640.00 | 5.03% | 54,800 |
| Mar 31, 2026 | 5,390.00 | 5,470.00 | 5,350.00 | 5,370.00 | 5,370.00 | -2.19% | 72,600 |
| Mar 30, 2026 | 5,270.00 | 5,510.00 | 5,210.00 | 5,490.00 | 5,490.00 | 0.92% | 92,200 |
| Mar 27, 2026 | 5,500.00 | 5,560.00 | 5,490.00 | 5,520.00 | 5,440.00 | -0.72% | 73,500 |
| Mar 26, 2026 | 5,490.00 | 5,560.00 | 5,480.00 | 5,560.00 | 5,479.42 | 1.46% | 72,300 |
| Mar 25, 2026 | 5,410.00 | 5,550.00 | 5,380.00 | 5,480.00 | 5,400.58 | 2.62% | 63,200 |
| Mar 24, 2026 | 5,380.00 | 5,390.00 | 5,290.00 | 5,340.00 | 5,262.61 | 2.89% | 51,600 |
| Mar 23, 2026 | 5,300.00 | 5,350.00 | 5,170.00 | 5,190.00 | 5,114.78 | -3.89% | 84,300 |
| Mar 19, 2026 | 5,590.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,321.74 | -3.57% | 88,000 |
| Mar 18, 2026 | 5,370.00 | 5,600.00 | 5,330.00 | 5,600.00 | 5,518.84 | 4.48% | 83,600 |
| Mar 17, 2026 | 5,370.00 | 5,460.00 | 5,340.00 | 5,360.00 | 5,282.32 | 0.94% | 88,600 |
| Mar 16, 2026 | 5,230.00 | 5,340.00 | 5,220.00 | 5,310.00 | 5,233.04 | -0.38% | 145,500 |
| Mar 13, 2026 | 5,200.00 | 5,370.00 | 5,200.00 | 5,330.00 | 5,252.75 | 0.57% | 80,000 |
| Mar 12, 2026 | 5,400.00 | 5,410.00 | 5,260.00 | 5,300.00 | 5,223.19 | -2.75% | 63,900 |
| Mar 11, 2026 | 5,480.00 | 5,560.00 | 5,450.00 | 5,450.00 | 5,371.01 | - | 94,300 |