Skip to main content
logo
Totetsu Kogyo Co., Ltd. (TYO:1835)
Japan flag Japan · Delayed Price · Currency is JPY
3,850.00
-195.00 (-4.82%)
Nov 6, 2026, 3:30 PM JST

Totetsu Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20263,900.003,910.003,810.003,850.003,850.00-4.82%163,600
Nov 5, 20264,070.004,105.004,015.004,045.004,045.001.13%82,900
Nov 4, 20264,040.004,140.003,995.004,000.004,000.00-0.74%114,100
Nov 2, 20264,010.004,030.003,980.004,030.004,030.001.13%77,900
Oct 30, 20263,995.004,020.003,965.003,985.003,985.00-0.25%75,500
Oct 29, 20264,010.004,015.003,955.003,995.003,995.000.63%213,700
Oct 28, 20263,990.004,030.003,970.003,970.003,970.00-0.87%80,700
Oct 27, 20263,990.004,005.003,945.004,005.004,005.000.38%65,000
Oct 26, 20263,965.004,005.003,965.003,990.003,990.000.63%61,700
Oct 23, 20263,980.003,990.003,935.003,965.003,965.00-0.38%78,700
Oct 22, 20263,950.003,995.003,935.003,980.003,980.001.14%71,300
Oct 21, 20263,960.003,965.003,910.003,935.003,935.000.51%64,600
Oct 20, 20263,970.003,970.003,895.003,915.003,915.00-1.39%91,300
Oct 19, 20263,950.003,980.003,930.003,970.003,970.000.51%88,000
Oct 16, 20263,885.003,950.003,880.003,950.003,950.002.20%83,400
Oct 15, 20263,850.003,880.003,840.003,865.003,865.00-0.39%168,500
Oct 14, 20263,865.003,890.003,840.003,880.003,880.000.91%187,800
Oct 13, 20263,800.003,850.003,765.003,845.003,845.002.81%79,400
Oct 9, 20263,740.003,770.003,725.003,740.003,740.000.27%67,700
Oct 8, 20263,760.003,760.003,675.003,730.003,730.00-1.06%106,900
Oct 7, 20263,800.003,810.003,755.003,770.003,770.00-0.40%76,000
Oct 6, 20263,800.003,800.003,765.003,785.003,785.000.40%70,000
Oct 5, 20263,810.003,810.003,765.003,770.003,770.00-0.26%61,200
Oct 2, 20263,825.003,830.003,780.003,780.003,780.00-1.43%67,700
Oct 1, 20263,860.003,860.003,800.003,835.003,835.00-0.65%111,900
Sep 30, 20263,825.003,865.003,800.003,860.003,860.001.18%65,000
Sep 29, 20263,850.003,850.003,800.003,815.003,815.00-0.50%117,900
Sep 28, 20263,955.003,960.003,910.003,910.003,834.00-0.38%97,300
Sep 25, 20263,940.003,940.003,905.003,925.003,848.710.38%78,200
Sep 24, 20263,990.003,990.003,910.003,910.003,834.00-1.26%82,800
Sep 18, 20263,955.003,970.003,930.003,960.003,883.03-0.25%112,700
Sep 17, 20263,935.003,980.003,935.003,970.003,892.831.02%41,200
Sep 16, 20263,915.003,955.003,910.003,930.003,853.611.03%59,500
Sep 15, 20263,870.003,905.003,870.003,890.003,814.39-0.26%49,700
Sep 14, 20263,860.003,910.003,845.003,900.003,824.191.04%52,800
Sep 11, 20263,810.003,885.003,805.003,860.003,784.97-0.90%83,800
Sep 10, 20263,920.003,940.003,875.003,895.003,819.29-1.77%96,800
Sep 9, 20263,975.003,975.003,925.003,965.003,887.930.63%79,500
Sep 8, 20263,965.003,975.003,940.003,940.003,863.42-0.76%58,900
Sep 7, 20263,975.003,995.003,960.003,970.003,892.83-0.13%43,800
Sep 4, 20263,975.003,985.003,940.003,975.003,897.74-77,500
Sep 3, 20263,960.003,990.003,935.003,975.003,897.740.38%50,400
Sep 2, 20264,000.004,045.003,955.003,960.003,883.03-2.34%79,900
Sep 1, 20263,995.004,055.003,975.004,055.003,976.181.76%51,100
Aug 31, 20264,000.004,030.003,975.003,985.003,907.54-0.38%76,800
Aug 28, 20263,995.004,005.003,970.004,000.003,922.25-61,700
Aug 27, 20264,005.004,020.003,980.004,000.003,922.25-0.50%60,100
Aug 26, 20263,970.004,030.003,955.004,020.003,941.860.88%67,800
Aug 25, 20263,985.003,995.003,955.003,985.003,907.540.38%69,600
Aug 24, 20263,925.003,985.003,920.003,970.003,892.830.51%59,700