Totetsu Kogyo Co., Ltd. (TYO:1835)
Japan · Delayed Price · Currency is JPY 5,500.00
-160.00 (-2.83%)
Apr 15, 2026, 3:30 PM JST
Totetsu Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.54% | 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 |
| Mar 10, 2026 | 5,360.00 | 5,460.00 | 5,320.00 | 5,450.00 | 5,371.01 | 3.61% | 81,100 |
| Mar 9, 2026 | 5,180.00 | 5,350.00 | 5,150.00 | 5,260.00 | 5,183.77 | -4.88% | 114,700 |
| Mar 6, 2026 | 5,430.00 | 5,590.00 | 5,360.00 | 5,530.00 | 5,449.86 | 0.73% | 97,000 |
| Mar 5, 2026 | 5,550.00 | 5,640.00 | 5,440.00 | 5,490.00 | 5,410.43 | 1.48% | 81,900 |
| Mar 4, 2026 | 5,550.00 | 5,570.00 | 5,280.00 | 5,410.00 | 5,331.59 | -4.08% | 108,700 |
| Mar 3, 2026 | 5,780.00 | 5,830.00 | 5,620.00 | 5,640.00 | 5,558.26 | -2.42% | 113,500 |
| Mar 2, 2026 | 5,640.00 | 5,810.00 | 5,610.00 | 5,780.00 | 5,696.23 | -0.69% | 131,600 |
| Feb 27, 2026 | 5,560.00 | 5,840.00 | 5,560.00 | 5,820.00 | 5,735.65 | 6.59% | 254,200 |
| Feb 26, 2026 | 5,410.00 | 5,520.00 | 5,310.00 | 5,460.00 | 5,380.87 | 4.80% | 229,600 |
| Feb 25, 2026 | 5,180.00 | 5,230.00 | 5,130.00 | 5,210.00 | 5,134.49 | -0.19% | 85,900 |
| Feb 24, 2026 | 5,150.00 | 5,270.00 | 5,080.00 | 5,220.00 | 5,144.35 | 1.95% | 101,500 |
| Feb 20, 2026 | 5,080.00 | 5,170.00 | 5,010.00 | 5,120.00 | 5,045.80 | 1.39% | 98,300 |
| Feb 19, 2026 | 5,060.00 | 5,070.00 | 4,975.00 | 5,050.00 | 4,976.81 | 1.10% | 70,100 |
| Feb 18, 2026 | 4,915.00 | 5,040.00 | 4,915.00 | 4,995.00 | 4,922.61 | 2.36% | 93,900 |
| Feb 17, 2026 | 4,890.00 | 4,940.00 | 4,855.00 | 4,880.00 | 4,809.28 | 0.21% | 90,500 |
| Feb 16, 2026 | 4,885.00 | 4,885.00 | 4,810.00 | 4,870.00 | 4,799.42 | 0.83% | 84,000 |
| Feb 13, 2026 | 4,855.00 | 4,880.00 | 4,750.00 | 4,830.00 | 4,760.00 | -0.82% | 116,300 |
| Feb 12, 2026 | 4,735.00 | 4,910.00 | 4,715.00 | 4,870.00 | 4,799.42 | 2.10% | 282,300 |
| Feb 10, 2026 | 4,900.00 | 4,915.00 | 4,770.00 | 4,770.00 | 4,700.87 | -7.92% | 342,700 |
| Feb 9, 2026 | 5,100.00 | 5,210.00 | 5,030.00 | 5,180.00 | 5,104.93 | 4.23% | 136,600 |
| Feb 6, 2026 | 4,890.00 | 4,995.00 | 4,875.00 | 4,970.00 | 4,897.97 | 1.84% | 87,600 |
| Feb 5, 2026 | 4,885.00 | 4,920.00 | 4,865.00 | 4,880.00 | 4,809.28 | 0.72% | 50,100 |
| Feb 4, 2026 | 4,780.00 | 4,875.00 | 4,765.00 | 4,845.00 | 4,774.78 | 1.25% | 75,700 |
| Feb 3, 2026 | 4,700.00 | 4,800.00 | 4,695.00 | 4,785.00 | 4,715.65 | 2.24% | 41,800 |
| Feb 2, 2026 | 4,700.00 | 4,775.00 | 4,675.00 | 4,680.00 | 4,612.17 | 0.54% | 62,700 |