Totenko Co., Ltd. (TYO:8181)
Japan · Delayed Price · Currency is JPY 1,136.00
+15.00 (1.34%)
Jan 23, 2026, 3:30 PM JST
Totenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,121.00 | 1,138.00 | 1,121.00 | 1,136.00 | 1,136.00 | 1.34% | 2,900 |
| Jan 22, 2026 | 1,120.00 | 1,129.00 | 1,120.00 | 1,121.00 | 1,121.00 | -0.36% | 1,200 |
| Jan 21, 2026 | 1,137.00 | 1,137.00 | 1,108.00 | 1,125.00 | 1,125.00 | -1.06% | 5,300 |
| Jan 20, 2026 | 1,127.00 | 1,137.00 | 1,122.00 | 1,137.00 | 1,137.00 | 0.89% | 800 |
| Jan 19, 2026 | 1,129.00 | 1,129.00 | 1,111.00 | 1,127.00 | 1,127.00 | 1.08% | 3,500 |
| Jan 16, 2026 | 1,129.00 | 1,129.00 | 1,113.00 | 1,115.00 | 1,115.00 | -0.80% | 3,900 |
| Jan 15, 2026 | 1,130.00 | 1,136.00 | 1,124.00 | 1,124.00 | 1,124.00 | -0.62% | 3,000 |
| Jan 14, 2026 | 1,134.00 | 1,150.00 | 1,131.00 | 1,131.00 | 1,131.00 | 0.71% | 3,900 |
| Jan 13, 2026 | 1,128.00 | 1,135.00 | 1,120.00 | 1,123.00 | 1,123.00 | -0.62% | 6,500 |
| Jan 9, 2026 | 1,121.00 | 1,130.00 | 1,118.00 | 1,130.00 | 1,130.00 | 0.53% | 6,200 |
| Jan 8, 2026 | 1,126.00 | 1,127.00 | 1,115.00 | 1,124.00 | 1,124.00 | -0.09% | 2,300 |
| Jan 7, 2026 | 1,124.00 | 1,129.00 | 1,118.00 | 1,125.00 | 1,125.00 | -0.35% | 2,100 |
| Jan 6, 2026 | 1,121.00 | 1,131.00 | 1,118.00 | 1,129.00 | 1,129.00 | 0.71% | 700 |
| Jan 5, 2026 | 1,116.00 | 1,135.00 | 1,110.00 | 1,121.00 | 1,121.00 | 0.45% | 3,800 |
| Dec 30, 2025 | 1,110.00 | 1,127.00 | 1,110.00 | 1,116.00 | 1,116.00 | -0.09% | 2,100 |
| Dec 29, 2025 | 1,123.00 | 1,125.00 | 1,110.00 | 1,117.00 | 1,117.00 | -1.15% | 9,300 |
| Dec 26, 2025 | 1,140.00 | 1,140.00 | 1,122.00 | 1,130.00 | 1,130.00 | -0.88% | 1,500 |
| Dec 25, 2025 | 1,129.00 | 1,140.00 | 1,122.00 | 1,140.00 | 1,140.00 | 0.97% | 1,100 |
| Dec 24, 2025 | 1,125.00 | 1,129.00 | 1,122.00 | 1,129.00 | 1,129.00 | - | 1,400 |
| Dec 23, 2025 | 1,123.00 | 1,129.00 | 1,122.00 | 1,129.00 | 1,129.00 | 0.62% | 2,000 |
| Dec 22, 2025 | 1,135.00 | 1,135.00 | 1,119.00 | 1,122.00 | 1,122.00 | -1.15% | 6,900 |
| Dec 19, 2025 | 1,128.00 | 1,135.00 | 1,128.00 | 1,135.00 | 1,135.00 | 0.27% | 800 |
| Dec 18, 2025 | 1,132.00 | 1,132.00 | 1,122.00 | 1,132.00 | 1,132.00 | 0.80% | 1,500 |
| Dec 17, 2025 | 1,128.00 | 1,140.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.09% | 2,300 |
| Dec 16, 2025 | 1,119.00 | 1,122.00 | 1,115.00 | 1,122.00 | 1,122.00 | 0.09% | 3,900 |
| Dec 15, 2025 | 1,129.00 | 1,133.00 | 1,108.00 | 1,121.00 | 1,121.00 | -0.36% | 5,600 |
| Dec 12, 2025 | 1,117.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,125.00 | 0.27% | 5,300 |
| Dec 11, 2025 | 1,124.00 | 1,124.00 | 1,122.00 | 1,122.00 | 1,122.00 | -0.27% | 1,000 |
| Dec 10, 2025 | 1,130.00 | 1,130.00 | 1,124.00 | 1,125.00 | 1,125.00 | -0.53% | 1,500 |
| Dec 9, 2025 | 1,125.00 | 1,131.00 | 1,125.00 | 1,131.00 | 1,131.00 | 0.53% | 900 |
| Dec 8, 2025 | 1,120.00 | 1,128.00 | 1,116.00 | 1,125.00 | 1,125.00 | -0.09% | 2,500 |
| Dec 5, 2025 | 1,116.00 | 1,128.00 | 1,115.00 | 1,126.00 | 1,126.00 | 0.54% | 1,100 |
| Dec 4, 2025 | 1,133.00 | 1,133.00 | 1,093.00 | 1,120.00 | 1,120.00 | -0.71% | 4,000 |
| Dec 3, 2025 | 1,134.00 | 1,140.00 | 1,120.00 | 1,128.00 | 1,128.00 | -0.27% | 5,000 |
| Dec 2, 2025 | 1,130.00 | 1,135.00 | 1,129.00 | 1,131.00 | 1,131.00 | 0.18% | 1,200 |
| Dec 1, 2025 | 1,127.00 | 1,143.00 | 1,119.00 | 1,129.00 | 1,129.00 | -0.44% | 4,800 |
| Nov 28, 2025 | 1,128.00 | 1,144.00 | 1,126.00 | 1,134.00 | 1,134.00 | -0.96% | 1,200 |
| Nov 27, 2025 | 1,145.00 | 1,145.00 | 1,135.00 | 1,145.00 | 1,145.00 | - | 500 |
| Nov 26, 2025 | 1,134.00 | 1,145.00 | 1,134.00 | 1,145.00 | 1,145.00 | 0.97% | 300 |
| Nov 25, 2025 | 1,145.00 | 1,145.00 | 1,134.00 | 1,134.00 | 1,134.00 | -0.53% | 400 |
| Nov 21, 2025 | 1,128.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,140.00 | 0.71% | 1,600 |
| Nov 20, 2025 | 1,112.00 | 1,138.00 | 1,112.00 | 1,132.00 | 1,132.00 | 1.80% | 2,400 |
| Nov 19, 2025 | 1,118.00 | 1,130.00 | 1,104.00 | 1,112.00 | 1,112.00 | -0.54% | 1,100 |
| Nov 18, 2025 | 1,132.00 | 1,132.00 | 1,074.00 | 1,118.00 | 1,118.00 | -1.15% | 3,100 |
| Nov 17, 2025 | 1,133.00 | 1,133.00 | 1,125.00 | 1,131.00 | 1,131.00 | -0.26% | 2,000 |
| Nov 14, 2025 | 1,132.00 | 1,138.00 | 1,132.00 | 1,134.00 | 1,134.00 | -0.44% | 1,200 |
| Nov 13, 2025 | 1,148.00 | 1,148.00 | 1,132.00 | 1,139.00 | 1,139.00 | - | 1,300 |
| Nov 12, 2025 | 1,141.00 | 1,141.00 | 1,127.00 | 1,139.00 | 1,139.00 | - | 2,900 |
| Nov 11, 2025 | 1,140.00 | 1,140.00 | 1,131.00 | 1,139.00 | 1,139.00 | 0.98% | 1,400 |
| Nov 10, 2025 | 1,124.00 | 1,132.00 | 1,110.00 | 1,128.00 | 1,128.00 | 0.36% | 1,000 |