Totetsu Kogyo Co., Ltd. (TYO:1835)
Japan · Delayed Price · Currency is JPY 3,950.00
+85.00 (2.20%)
Oct 16, 2026, 3:30 PM JST
Totetsu Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3,885.00 | 3,950.00 | 3,880.00 | 3,950.00 | 3,950.00 | 2.20% | 83,400 |
| Oct 15, 2026 | 3,850.00 | 3,880.00 | 3,840.00 | 3,865.00 | 3,865.00 | -0.39% | 168,500 |
| Oct 14, 2026 | 3,865.00 | 3,890.00 | 3,840.00 | 3,880.00 | 3,880.00 | 0.91% | 187,800 |
| Oct 13, 2026 | 3,800.00 | 3,850.00 | 3,765.00 | 3,845.00 | 3,845.00 | 2.81% | 79,400 |
| Oct 9, 2026 | 3,740.00 | 3,770.00 | 3,725.00 | 3,740.00 | 3,740.00 | 0.27% | 67,700 |
| Oct 8, 2026 | 3,760.00 | 3,760.00 | 3,675.00 | 3,730.00 | 3,730.00 | -1.06% | 106,900 |
| Oct 7, 2026 | 3,800.00 | 3,810.00 | 3,755.00 | 3,770.00 | 3,770.00 | -0.40% | 76,000 |
| Oct 6, 2026 | 3,800.00 | 3,800.00 | 3,765.00 | 3,785.00 | 3,785.00 | 0.40% | 70,000 |
| Oct 5, 2026 | 3,810.00 | 3,810.00 | 3,765.00 | 3,770.00 | 3,770.00 | -0.26% | 61,200 |
| Oct 2, 2026 | 3,825.00 | 3,830.00 | 3,780.00 | 3,780.00 | 3,780.00 | -1.43% | 67,700 |
| Oct 1, 2026 | 3,860.00 | 3,860.00 | 3,800.00 | 3,835.00 | 3,835.00 | -0.65% | 111,900 |
| Sep 30, 2026 | 3,825.00 | 3,865.00 | 3,800.00 | 3,860.00 | 3,860.00 | 1.18% | 65,000 |
| Sep 29, 2026 | 3,850.00 | 3,850.00 | 3,800.00 | 3,815.00 | 3,815.00 | -0.50% | 117,900 |
| Sep 28, 2026 | 3,955.00 | 3,960.00 | 3,910.00 | 3,910.00 | 3,834.00 | -0.38% | 97,300 |
| Sep 25, 2026 | 3,940.00 | 3,940.00 | 3,905.00 | 3,925.00 | 3,848.71 | 0.38% | 78,200 |
| Sep 24, 2026 | 3,990.00 | 3,990.00 | 3,910.00 | 3,910.00 | 3,834.00 | -1.26% | 82,800 |
| Sep 18, 2026 | 3,955.00 | 3,970.00 | 3,930.00 | 3,960.00 | 3,883.03 | -0.25% | 112,700 |
| Sep 17, 2026 | 3,935.00 | 3,980.00 | 3,935.00 | 3,970.00 | 3,892.83 | 1.02% | 41,200 |
| Sep 16, 2026 | 3,915.00 | 3,955.00 | 3,910.00 | 3,930.00 | 3,853.61 | 1.03% | 59,500 |
| Sep 15, 2026 | 3,870.00 | 3,905.00 | 3,870.00 | 3,890.00 | 3,814.39 | -0.26% | 49,700 |
| Sep 14, 2026 | 3,860.00 | 3,910.00 | 3,845.00 | 3,900.00 | 3,824.19 | 1.04% | 52,800 |
| Sep 11, 2026 | 3,810.00 | 3,885.00 | 3,805.00 | 3,860.00 | 3,784.97 | -0.90% | 83,800 |
| Sep 10, 2026 | 3,920.00 | 3,940.00 | 3,875.00 | 3,895.00 | 3,819.29 | -1.77% | 96,800 |
| Sep 9, 2026 | 3,975.00 | 3,975.00 | 3,925.00 | 3,965.00 | 3,887.93 | 0.63% | 79,500 |
| Sep 8, 2026 | 3,965.00 | 3,975.00 | 3,940.00 | 3,940.00 | 3,863.42 | -0.76% | 58,900 |
| Sep 7, 2026 | 3,975.00 | 3,995.00 | 3,960.00 | 3,970.00 | 3,892.83 | -0.13% | 43,800 |
| Sep 4, 2026 | 3,975.00 | 3,985.00 | 3,940.00 | 3,975.00 | 3,897.74 | - | 77,500 |
| Sep 3, 2026 | 3,960.00 | 3,990.00 | 3,935.00 | 3,975.00 | 3,897.74 | 0.38% | 50,400 |
| Sep 2, 2026 | 4,000.00 | 4,045.00 | 3,955.00 | 3,960.00 | 3,883.03 | -2.34% | 79,900 |
| Sep 1, 2026 | 3,995.00 | 4,055.00 | 3,975.00 | 4,055.00 | 3,976.18 | 1.76% | 51,100 |
| Aug 31, 2026 | 4,000.00 | 4,030.00 | 3,975.00 | 3,985.00 | 3,907.54 | -0.38% | 76,800 |
| Aug 28, 2026 | 3,995.00 | 4,005.00 | 3,970.00 | 4,000.00 | 3,922.25 | - | 61,700 |
| Aug 27, 2026 | 4,005.00 | 4,020.00 | 3,980.00 | 4,000.00 | 3,922.25 | -0.50% | 60,100 |
| Aug 26, 2026 | 3,970.00 | 4,030.00 | 3,955.00 | 4,020.00 | 3,941.86 | 0.88% | 67,800 |
| Aug 25, 2026 | 3,985.00 | 3,995.00 | 3,955.00 | 3,985.00 | 3,907.54 | 0.38% | 69,600 |
| Aug 24, 2026 | 3,925.00 | 3,985.00 | 3,920.00 | 3,970.00 | 3,892.83 | 0.51% | 59,700 |
| Aug 21, 2026 | 3,945.00 | 3,955.00 | 3,905.00 | 3,950.00 | 3,873.22 | -0.50% | 64,800 |
| Aug 20, 2026 | 3,915.00 | 3,970.00 | 3,900.00 | 3,970.00 | 3,892.83 | 1.53% | 68,800 |
| Aug 19, 2026 | 3,980.00 | 3,990.00 | 3,870.00 | 3,910.00 | 3,834.00 | -1.51% | 124,200 |
| Aug 18, 2026 | 4,015.00 | 4,020.00 | 3,960.00 | 3,970.00 | 3,892.83 | -1.12% | 79,200 |
| Aug 17, 2026 | 4,040.00 | 4,080.00 | 4,010.00 | 4,015.00 | 3,936.96 | -0.25% | 57,600 |
| Aug 14, 2026 | 4,000.00 | 4,040.00 | 3,985.00 | 4,025.00 | 3,946.76 | 0.12% | 62,900 |
| Aug 13, 2026 | 4,000.00 | 4,020.00 | 3,960.00 | 4,020.00 | 3,941.86 | 1.13% | 89,300 |
| Aug 12, 2026 | 3,960.00 | 4,005.00 | 3,940.00 | 3,975.00 | 3,897.74 | 0.38% | 97,700 |
| Aug 10, 2026 | 3,985.00 | 4,000.00 | 3,900.00 | 3,960.00 | 3,883.03 | 0.64% | 138,900 |
| Aug 7, 2026 | 4,045.00 | 4,065.00 | 3,935.00 | 3,935.00 | 3,858.51 | -5.64% | 242,700 |
| Aug 6, 2026 | 4,190.00 | 4,225.00 | 4,160.00 | 4,170.00 | 4,088.95 | -0.12% | 79,200 |
| Aug 5, 2026 | 4,175.00 | 4,185.00 | 4,125.00 | 4,175.00 | 4,093.85 | 1.71% | 51,700 |
| Aug 4, 2026 | 4,105.00 | 4,150.00 | 4,100.00 | 4,105.00 | 4,025.21 | 0.12% | 48,600 |
| Aug 3, 2026 | 4,155.00 | 4,185.00 | 4,060.00 | 4,100.00 | 4,020.31 | -1.80% | 72,000 |