Totenko Co., Ltd. (TYO:8181)
Japan · Delayed Price · Currency is JPY 1,014.00
-25.00 (-2.41%)
Mar 26, 2026, 3:30 PM JST
Totenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,035.00 | 1,035.00 | 1,014.00 | 1,014.00 | 1,014.00 | -2.41% | 900 |
| Mar 25, 2026 | 1,000.00 | 1,039.00 | 1,000.00 | 1,039.00 | 1,039.00 | 3.69% | 4,400 |
| Mar 24, 2026 | 1,000.00 | 1,015.00 | 987.00 | 1,002.00 | 1,002.00 | -0.79% | 2,600 |
| Mar 23, 2026 | 1,018.00 | 1,025.00 | 995.00 | 1,010.00 | 1,010.00 | 0.70% | 3,000 |
| Mar 19, 2026 | 985.00 | 1,006.00 | 985.00 | 1,003.00 | 1,003.00 | -0.20% | 1,500 |
| Mar 18, 2026 | 1,007.00 | 1,023.00 | 990.00 | 1,005.00 | 1,005.00 | 1.01% | 2,600 |
| Mar 17, 2026 | 1,000.00 | 1,000.00 | 982.00 | 995.00 | 995.00 | 0.30% | 7,300 |
| Mar 16, 2026 | 1,024.00 | 1,024.00 | 980.00 | 992.00 | 992.00 | -1.20% | 12,400 |
| Mar 13, 2026 | 1,025.00 | 1,025.00 | 1,000.00 | 1,004.00 | 1,004.00 | -0.69% | 3,600 |
| Mar 12, 2026 | 1,019.00 | 1,034.00 | 1,011.00 | 1,011.00 | 1,011.00 | -0.88% | 1,000 |
| Mar 11, 2026 | 1,007.00 | 1,044.00 | 988.00 | 1,020.00 | 1,020.00 | 2.82% | 8,300 |
| Mar 10, 2026 | 999.00 | 1,068.00 | 990.00 | 992.00 | 992.00 | -0.60% | 13,200 |
| Mar 9, 2026 | 1,018.00 | 1,019.00 | 982.00 | 998.00 | 998.00 | -4.31% | 16,600 |
| Mar 6, 2026 | 1,046.00 | 1,046.00 | 1,043.00 | 1,043.00 | 1,043.00 | -1.14% | 2,900 |
| Mar 5, 2026 | 1,062.00 | 1,064.00 | 1,046.00 | 1,055.00 | 1,055.00 | 0.29% | 2,500 |
| Mar 4, 2026 | 1,067.00 | 1,072.00 | 1,052.00 | 1,052.00 | 1,052.00 | -2.05% | 2,600 |
| Mar 3, 2026 | 1,092.00 | 1,092.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.83% | 2,000 |
| Mar 2, 2026 | 1,102.00 | 1,102.00 | 1,065.00 | 1,083.00 | 1,083.00 | -0.46% | 4,100 |
| Feb 27, 2026 | 1,099.00 | 1,100.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0.09% | 2,200 |
| Feb 26, 2026 | 1,100.00 | 1,100.00 | 1,078.00 | 1,087.00 | 1,087.00 | -2.95% | 9,000 |
| Feb 25, 2026 | 1,118.00 | 1,120.00 | 1,104.00 | 1,120.00 | 1,105.00 | 0.90% | 4,100 |
| Feb 24, 2026 | 1,116.00 | 1,116.00 | 1,104.00 | 1,110.00 | 1,095.13 | 0.18% | 3,000 |
| Feb 20, 2026 | 1,110.00 | 1,113.00 | 1,108.00 | 1,108.00 | 1,093.16 | -0.45% | 5,000 |
| Feb 19, 2026 | 1,116.00 | 1,116.00 | 1,111.00 | 1,113.00 | 1,098.09 | -0.27% | 6,900 |
| Feb 18, 2026 | 1,103.00 | 1,116.00 | 1,103.00 | 1,116.00 | 1,101.05 | 1.18% | 500 |
| Feb 17, 2026 | 1,116.00 | 1,116.00 | 1,101.00 | 1,103.00 | 1,088.23 | 0.18% | 12,100 |
| Feb 16, 2026 | 1,129.00 | 1,129.00 | 1,098.00 | 1,101.00 | 1,086.25 | 0.18% | 4,300 |
| Feb 13, 2026 | 1,099.00 | 1,100.00 | 1,076.00 | 1,099.00 | 1,084.28 | 0.27% | 5,800 |
| Feb 12, 2026 | 1,098.00 | 1,104.00 | 1,096.00 | 1,096.00 | 1,081.32 | -0.18% | 4,600 |
| Feb 10, 2026 | 1,110.00 | 1,110.00 | 1,097.00 | 1,098.00 | 1,083.29 | 0.18% | 4,300 |
| Feb 9, 2026 | 1,118.00 | 1,118.00 | 1,095.00 | 1,096.00 | 1,081.32 | -1.97% | 13,600 |
| Feb 6, 2026 | 1,131.00 | 1,131.00 | 1,113.00 | 1,118.00 | 1,103.03 | 0.18% | 7,200 |
| Feb 5, 2026 | 1,115.00 | 1,118.00 | 1,110.00 | 1,116.00 | 1,101.05 | - | 2,000 |
| Feb 4, 2026 | 1,117.00 | 1,124.00 | 1,115.00 | 1,116.00 | 1,101.05 | -0.62% | 2,800 |
| Feb 3, 2026 | 1,129.00 | 1,130.00 | 1,117.00 | 1,123.00 | 1,107.96 | 0.45% | 3,700 |
| Feb 2, 2026 | 1,125.00 | 1,125.00 | 1,117.00 | 1,118.00 | 1,103.03 | -0.18% | 1,800 |
| Jan 30, 2026 | 1,120.00 | 1,133.00 | 1,119.00 | 1,120.00 | 1,105.00 | -0.09% | 1,000 |
| Jan 29, 2026 | 1,138.00 | 1,139.00 | 1,120.00 | 1,121.00 | 1,105.99 | -0.62% | 3,200 |
| Jan 28, 2026 | 1,131.00 | 1,131.00 | 1,115.00 | 1,128.00 | 1,112.89 | -0.27% | 3,700 |
| Jan 27, 2026 | 1,138.00 | 1,138.00 | 1,127.00 | 1,131.00 | 1,115.85 | -1.39% | 2,100 |
| Jan 26, 2026 | 1,136.00 | 1,147.00 | 1,126.00 | 1,147.00 | 1,131.64 | 0.97% | 1,300 |
| Jan 23, 2026 | 1,121.00 | 1,138.00 | 1,121.00 | 1,136.00 | 1,120.79 | 1.34% | 2,900 |
| Jan 22, 2026 | 1,120.00 | 1,129.00 | 1,120.00 | 1,121.00 | 1,105.99 | -0.36% | 1,200 |
| Jan 21, 2026 | 1,137.00 | 1,137.00 | 1,108.00 | 1,125.00 | 1,109.93 | -1.06% | 5,300 |
| Jan 20, 2026 | 1,127.00 | 1,137.00 | 1,122.00 | 1,137.00 | 1,121.77 | 0.89% | 800 |
| Jan 19, 2026 | 1,129.00 | 1,129.00 | 1,111.00 | 1,127.00 | 1,111.91 | 1.08% | 3,500 |
| Jan 16, 2026 | 1,129.00 | 1,129.00 | 1,113.00 | 1,115.00 | 1,100.07 | -0.80% | 3,900 |
| Jan 15, 2026 | 1,130.00 | 1,136.00 | 1,124.00 | 1,124.00 | 1,108.95 | -0.62% | 3,000 |
| Jan 14, 2026 | 1,134.00 | 1,150.00 | 1,131.00 | 1,131.00 | 1,115.85 | 0.71% | 3,900 |
| Jan 13, 2026 | 1,128.00 | 1,135.00 | 1,120.00 | 1,123.00 | 1,107.96 | -0.62% | 6,500 |