Totetsu Kogyo Co., Ltd. (TYO:1835)
Japan · Delayed Price · Currency is JPY 3,925.00
+15.00 (0.38%)
Sep 25, 2026, 3:30 PM JST
Totetsu Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3,940.00 | 3,940.00 | 3,905.00 | 3,925.00 | 3,925.00 | 0.38% | 78,200 |
| Sep 24, 2026 | 3,990.00 | 3,990.00 | 3,910.00 | 3,910.00 | 3,910.00 | -1.26% | 82,800 |
| Sep 18, 2026 | 3,955.00 | 3,970.00 | 3,930.00 | 3,960.00 | 3,960.00 | -0.25% | 112,700 |
| Sep 17, 2026 | 3,935.00 | 3,980.00 | 3,935.00 | 3,970.00 | 3,970.00 | 1.02% | 41,200 |
| Sep 16, 2026 | 3,915.00 | 3,955.00 | 3,910.00 | 3,930.00 | 3,930.00 | 1.03% | 59,500 |
| Sep 15, 2026 | 3,870.00 | 3,905.00 | 3,870.00 | 3,890.00 | 3,890.00 | -0.26% | 49,700 |
| Sep 14, 2026 | 3,860.00 | 3,910.00 | 3,845.00 | 3,900.00 | 3,900.00 | 1.04% | 52,800 |
| Sep 11, 2026 | 3,810.00 | 3,885.00 | 3,805.00 | 3,860.00 | 3,860.00 | -0.90% | 83,800 |
| Sep 10, 2026 | 3,920.00 | 3,940.00 | 3,875.00 | 3,895.00 | 3,895.00 | -1.77% | 96,800 |
| Sep 9, 2026 | 3,975.00 | 3,975.00 | 3,925.00 | 3,965.00 | 3,965.00 | 0.63% | 79,500 |
| Sep 8, 2026 | 3,965.00 | 3,975.00 | 3,940.00 | 3,940.00 | 3,940.00 | -0.76% | 58,900 |
| Sep 7, 2026 | 3,975.00 | 3,995.00 | 3,960.00 | 3,970.00 | 3,970.00 | -0.13% | 43,800 |
| Sep 4, 2026 | 3,975.00 | 3,985.00 | 3,940.00 | 3,975.00 | 3,975.00 | - | 77,500 |
| Sep 3, 2026 | 3,960.00 | 3,990.00 | 3,935.00 | 3,975.00 | 3,975.00 | 0.38% | 50,400 |
| Sep 2, 2026 | 4,000.00 | 4,045.00 | 3,955.00 | 3,960.00 | 3,960.00 | -2.34% | 79,900 |
| Sep 1, 2026 | 3,995.00 | 4,055.00 | 3,975.00 | 4,055.00 | 4,055.00 | 1.76% | 51,100 |
| Aug 31, 2026 | 4,000.00 | 4,030.00 | 3,975.00 | 3,985.00 | 3,985.00 | -0.38% | 76,800 |
| Aug 28, 2026 | 3,995.00 | 4,005.00 | 3,970.00 | 4,000.00 | 4,000.00 | - | 61,700 |
| Aug 27, 2026 | 4,005.00 | 4,020.00 | 3,980.00 | 4,000.00 | 4,000.00 | -0.50% | 60,100 |
| Aug 26, 2026 | 3,970.00 | 4,030.00 | 3,955.00 | 4,020.00 | 4,020.00 | 0.88% | 67,800 |
| Aug 25, 2026 | 3,985.00 | 3,995.00 | 3,955.00 | 3,985.00 | 3,985.00 | 0.38% | 69,600 |
| Aug 24, 2026 | 3,925.00 | 3,985.00 | 3,920.00 | 3,970.00 | 3,970.00 | 0.51% | 59,700 |
| Aug 21, 2026 | 3,945.00 | 3,955.00 | 3,905.00 | 3,950.00 | 3,950.00 | -0.50% | 64,800 |
| Aug 20, 2026 | 3,915.00 | 3,970.00 | 3,900.00 | 3,970.00 | 3,970.00 | 1.53% | 68,800 |
| Aug 19, 2026 | 3,980.00 | 3,990.00 | 3,870.00 | 3,910.00 | 3,910.00 | -1.51% | 124,200 |
| Aug 18, 2026 | 4,015.00 | 4,020.00 | 3,960.00 | 3,970.00 | 3,970.00 | -1.12% | 79,200 |
| Aug 17, 2026 | 4,040.00 | 4,080.00 | 4,010.00 | 4,015.00 | 4,015.00 | -0.25% | 57,600 |
| Aug 14, 2026 | 4,000.00 | 4,040.00 | 3,985.00 | 4,025.00 | 4,025.00 | 0.12% | 62,900 |
| Aug 13, 2026 | 4,000.00 | 4,020.00 | 3,960.00 | 4,020.00 | 4,020.00 | 1.13% | 89,300 |
| Aug 12, 2026 | 3,960.00 | 4,005.00 | 3,940.00 | 3,975.00 | 3,975.00 | 0.38% | 97,700 |
| Aug 10, 2026 | 3,985.00 | 4,000.00 | 3,900.00 | 3,960.00 | 3,960.00 | 0.64% | 138,900 |
| Aug 7, 2026 | 4,045.00 | 4,065.00 | 3,935.00 | 3,935.00 | 3,935.00 | -5.64% | 242,700 |
| Aug 6, 2026 | 4,190.00 | 4,225.00 | 4,160.00 | 4,170.00 | 4,170.00 | -0.12% | 79,200 |
| Aug 5, 2026 | 4,175.00 | 4,185.00 | 4,125.00 | 4,175.00 | 4,175.00 | 1.71% | 51,700 |
| Aug 4, 2026 | 4,105.00 | 4,150.00 | 4,100.00 | 4,105.00 | 4,105.00 | 0.12% | 48,600 |
| Aug 3, 2026 | 4,155.00 | 4,185.00 | 4,060.00 | 4,100.00 | 4,100.00 | -1.80% | 72,000 |
| Jul 31, 2026 | 4,205.00 | 4,230.00 | 4,120.00 | 4,175.00 | 4,175.00 | -0.24% | 57,200 |
| Jul 30, 2026 | 4,135.00 | 4,205.00 | 4,130.00 | 4,185.00 | 4,185.00 | 0.36% | 74,800 |
| Jul 29, 2026 | 4,255.00 | 4,270.00 | 4,125.00 | 4,170.00 | 4,170.00 | -0.95% | 120,900 |
| Jul 28, 2026 | 4,230.00 | 4,255.00 | 4,175.00 | 4,210.00 | 4,210.00 | -0.82% | 77,100 |
| Jul 27, 2026 | 4,180.00 | 4,265.00 | 4,150.00 | 4,245.00 | 4,245.00 | 2.78% | 86,000 |
| Jul 24, 2026 | 4,090.00 | 4,130.00 | 4,065.00 | 4,130.00 | 4,130.00 | 0.49% | 67,100 |
| Jul 23, 2026 | 4,085.00 | 4,115.00 | 4,075.00 | 4,110.00 | 4,110.00 | 0.61% | 50,300 |
| Jul 22, 2026 | 4,105.00 | 4,140.00 | 4,070.00 | 4,085.00 | 4,085.00 | -0.49% | 70,600 |
| Jul 21, 2026 | 4,060.00 | 4,130.00 | 4,040.00 | 4,105.00 | 4,105.00 | 1.23% | 76,900 |
| Jul 17, 2026 | 4,075.00 | 4,145.00 | 4,020.00 | 4,055.00 | 4,055.00 | -2.05% | 101,200 |
| Jul 16, 2026 | 4,155.00 | 4,205.00 | 4,120.00 | 4,140.00 | 4,140.00 | -0.24% | 65,100 |
| Jul 15, 2026 | 4,140.00 | 4,180.00 | 4,120.00 | 4,150.00 | 4,150.00 | 0.97% | 65,100 |
| Jul 14, 2026 | 4,150.00 | 4,180.00 | 4,105.00 | 4,110.00 | 4,110.00 | -0.24% | 59,300 |
| Jul 13, 2026 | 4,225.00 | 4,230.00 | 4,115.00 | 4,120.00 | 4,120.00 | -2.25% | 67,000 |