Totetsu Kogyo Co., Ltd. (TYO:1835)
Japan · Delayed Price · Currency is JPY 4,245.00
+115.00 (2.78%)
Jul 27, 2026, 3:30 PM JST
Totetsu Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 4,245.00 | 4,250.00 | 4,190.00 | 4,215.00 | 4,215.00 | -0.12% | 65,200 |
| Jul 9, 2026 | 4,160.00 | 4,235.00 | 4,150.00 | 4,220.00 | 4,220.00 | -0.12% | 93,200 |
| Jul 8, 2026 | 4,250.00 | 4,315.00 | 4,225.00 | 4,225.00 | 4,225.00 | -1.29% | 75,100 |
| Jul 7, 2026 | 4,325.00 | 4,360.00 | 4,280.00 | 4,280.00 | 4,280.00 | -0.47% | 66,900 |
| Jul 6, 2026 | 4,285.00 | 4,370.00 | 4,255.00 | 4,300.00 | 4,300.00 | 1.42% | 65,800 |
| Jul 3, 2026 | 4,265.00 | 4,305.00 | 4,230.00 | 4,240.00 | 4,240.00 | 0.36% | 61,800 |
| Jul 2, 2026 | 4,205.00 | 4,310.00 | 4,190.00 | 4,225.00 | 4,225.00 | 0.60% | 59,500 |
| Jul 1, 2026 | 4,280.00 | 4,305.00 | 4,200.00 | 4,200.00 | 4,200.00 | -0.36% | 80,500 |
| Jun 30, 2026 | 4,260.00 | 4,275.00 | 4,210.00 | 4,215.00 | 4,215.00 | -0.59% | 60,800 |
| Jun 29, 2026 | 4,200.00 | 4,280.00 | 4,200.00 | 4,240.00 | 4,240.00 | 1.07% | 76,300 |
| Jun 26, 2026 | 4,175.00 | 4,225.00 | 4,170.00 | 4,195.00 | 4,195.00 | 0.84% | 58,000 |
| Jun 25, 2026 | 4,225.00 | 4,240.00 | 4,155.00 | 4,160.00 | 4,160.00 | -0.48% | 66,100 |
| Jun 24, 2026 | 4,145.00 | 4,255.00 | 4,145.00 | 4,180.00 | 4,180.00 | 0.84% | 101,200 |
| Jun 23, 2026 | 4,235.00 | 4,240.00 | 4,140.00 | 4,145.00 | 4,145.00 | -1.31% | 64,900 |
| Jun 22, 2026 | 4,130.00 | 4,240.00 | 4,120.00 | 4,200.00 | 4,200.00 | 0.36% | 55,100 |
| Jun 19, 2026 | 4,210.00 | 4,260.00 | 4,140.00 | 4,185.00 | 4,185.00 | -1.18% | 105,800 |
| Jun 18, 2026 | 4,210.00 | 4,280.00 | 4,210.00 | 4,235.00 | 4,235.00 | 0.24% | 75,400 |
| Jun 17, 2026 | 4,270.00 | 4,285.00 | 4,215.00 | 4,225.00 | 4,225.00 | -0.12% | 88,200 |
| Jun 16, 2026 | 4,250.00 | 4,295.00 | 4,215.00 | 4,230.00 | 4,230.00 | -1.05% | 126,100 |
| Jun 15, 2026 | 4,150.00 | 4,275.00 | 4,130.00 | 4,275.00 | 4,275.00 | 3.39% | 164,900 |
| Jun 12, 2026 | 4,070.00 | 4,150.00 | 4,020.00 | 4,135.00 | 4,135.00 | 2.61% | 137,400 |
| Jun 11, 2026 | 4,010.00 | 4,060.00 | 3,995.00 | 4,030.00 | 4,030.00 | -1.10% | 90,800 |
| Jun 10, 2026 | 4,005.00 | 4,080.00 | 4,005.00 | 4,075.00 | 4,075.00 | 0.62% | 103,400 |
| Jun 9, 2026 | 4,040.00 | 4,075.00 | 4,005.00 | 4,050.00 | 4,050.00 | 0.50% | 107,600 |
| Jun 8, 2026 | 4,005.00 | 4,060.00 | 3,960.00 | 4,030.00 | 4,030.00 | -1.10% | 99,700 |
| Jun 5, 2026 | 4,050.00 | 4,135.00 | 4,010.00 | 4,075.00 | 4,075.00 | 1.24% | 90,100 |
| Jun 4, 2026 | 3,960.00 | 4,070.00 | 3,950.00 | 4,025.00 | 4,025.00 | -0.12% | 122,300 |
| Jun 3, 2026 | 4,030.00 | 4,030.00 | 3,980.00 | 4,030.00 | 4,030.00 | 0.12% | 103,400 |
| Jun 2, 2026 | 4,050.00 | 4,080.00 | 3,940.00 | 4,025.00 | 4,025.00 | -1.11% | 176,100 |
| Jun 1, 2026 | 4,200.00 | 4,265.00 | 4,005.00 | 4,070.00 | 4,070.00 | -4.57% | 189,500 |
| May 29, 2026 | 4,300.00 | 4,340.00 | 4,240.00 | 4,265.00 | 4,265.00 | -1.16% | 149,700 |
| May 28, 2026 | 4,305.00 | 4,335.00 | 4,245.00 | 4,315.00 | 4,315.00 | 0.23% | 134,400 |
| May 27, 2026 | 4,455.00 | 4,475.00 | 4,290.00 | 4,305.00 | 4,305.00 | -2.60% | 133,300 |
| 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 |