Totenko Co., Ltd. (TYO:8181)
Japan · Delayed Price · Currency is JPY 1,010.00
+18.00 (1.81%)
Sep 25, 2026, 3:30 PM JST
Totenko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 990.00 | 1,013.00 | 986.00 | 1,010.00 | 1,010.00 | 1.81% | 8,100 |
| Sep 24, 2026 | 995.00 | 1,003.00 | 992.00 | 992.00 | 992.00 | 0.10% | 3,700 |
| Sep 18, 2026 | 999.00 | 1,002.00 | 991.00 | 991.00 | 991.00 | 0.10% | 2,600 |
| Sep 17, 2026 | 990.00 | 999.00 | 990.00 | 990.00 | 990.00 | 0.51% | 2,100 |
| Sep 16, 2026 | 988.00 | 991.00 | 983.00 | 985.00 | 985.00 | -0.10% | 1,900 |
| Sep 15, 2026 | 985.00 | 987.00 | 984.00 | 986.00 | 986.00 | 0.10% | 2,000 |
| Sep 14, 2026 | 987.00 | 987.00 | 981.00 | 985.00 | 985.00 | 0.20% | 1,600 |
| Sep 11, 2026 | 981.00 | 992.00 | 981.00 | 983.00 | 983.00 | -1.01% | 6,300 |
| Sep 10, 2026 | 990.00 | 993.00 | 979.00 | 993.00 | 993.00 | 0.30% | 10,300 |
| Sep 9, 2026 | 990.00 | 990.00 | 980.00 | 990.00 | 990.00 | -0.10% | 7,500 |
| Sep 8, 2026 | 980.00 | 991.00 | 980.00 | 991.00 | 991.00 | 1.12% | 2,300 |
| Sep 7, 2026 | 981.00 | 992.00 | 980.00 | 980.00 | 980.00 | -1.01% | 13,800 |
| Sep 4, 2026 | 985.00 | 990.00 | 985.00 | 990.00 | 990.00 | 0.81% | 2,700 |
| Sep 3, 2026 | 980.00 | 982.00 | 972.00 | 982.00 | 982.00 | -0.61% | 8,200 |
| Sep 2, 2026 | 992.00 | 992.00 | 983.00 | 988.00 | 988.00 | - | 7,700 |
| Sep 1, 2026 | 993.00 | 994.00 | 988.00 | 988.00 | 988.00 | -0.50% | 4,500 |
| Aug 31, 2026 | 995.00 | 995.00 | 989.00 | 993.00 | 993.00 | 0.30% | 2,400 |
| Aug 28, 2026 | 1,000.00 | 1,000.00 | 989.00 | 990.00 | 990.00 | -0.60% | 9,700 |
| Aug 27, 2026 | 997.00 | 1,000.00 | 993.00 | 996.00 | 996.00 | 0.30% | 4,500 |
| Aug 26, 2026 | 992.00 | 998.00 | 990.00 | 993.00 | 993.00 | 0.10% | 5,400 |
| Aug 25, 2026 | 991.00 | 995.00 | 990.00 | 992.00 | 992.00 | 0.20% | 6,600 |
| Aug 24, 2026 | 998.00 | 1,011.00 | 985.00 | 990.00 | 990.00 | - | 32,000 |
| Aug 21, 2026 | 992.00 | 999.00 | 990.00 | 990.00 | 990.00 | -0.50% | 7,700 |
| Aug 20, 2026 | 995.00 | 997.00 | 993.00 | 995.00 | 995.00 | - | 5,600 |
| Aug 19, 2026 | 1,000.00 | 1,000.00 | 993.00 | 995.00 | 995.00 | -0.30% | 8,500 |
| Aug 18, 2026 | 1,000.00 | 1,001.00 | 998.00 | 998.00 | 998.00 | -0.10% | 5,400 |
| Aug 17, 2026 | 1,004.00 | 1,009.00 | 999.00 | 999.00 | 999.00 | -0.20% | 1,900 |
| Aug 14, 2026 | 1,000.00 | 1,005.00 | 1,000.00 | 1,001.00 | 1,001.00 | 0.10% | 800 |
| Aug 13, 2026 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 2,000 |
| Aug 12, 2026 | 999.00 | 1,013.00 | 999.00 | 1,010.00 | 1,010.00 | 1.10% | 1,300 |
| Aug 10, 2026 | 1,001.00 | 1,010.00 | 998.00 | 999.00 | 999.00 | -0.30% | 4,900 |
| Aug 7, 2026 | 1,012.00 | 1,013.00 | 1,002.00 | 1,002.00 | 1,002.00 | -1.18% | 300 |
| Aug 6, 2026 | 1,008.00 | 1,014.00 | 1,008.00 | 1,014.00 | 1,014.00 | -0.49% | 300 |
| Aug 5, 2026 | 998.00 | 1,019.00 | 997.00 | 1,019.00 | 1,019.00 | 2.21% | 3,400 |
| Aug 4, 2026 | 998.00 | 999.00 | 995.00 | 997.00 | 997.00 | - | 5,100 |
| Aug 3, 2026 | 1,009.00 | 1,009.00 | 995.00 | 997.00 | 997.00 | -0.30% | 2,600 |
| Jul 31, 2026 | 1,006.00 | 1,006.00 | 997.00 | 1,000.00 | 1,000.00 | -1.48% | 5,800 |
| Jul 30, 2026 | 1,015.00 | 1,015.00 | 996.00 | 1,015.00 | 1,015.00 | -0.88% | 7,100 |
| Jul 29, 2026 | 1,009.00 | 1,024.00 | 1,009.00 | 1,024.00 | 1,024.00 | - | 600 |
| Jul 28, 2026 | 1,010.00 | 1,024.00 | 1,008.00 | 1,024.00 | 1,024.00 | 1.39% | 2,600 |
| Jul 27, 2026 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.88% | 3,400 |
| Jul 24, 2026 | 1,014.00 | 1,020.00 | 1,013.00 | 1,019.00 | 1,019.00 | 0.39% | 400 |
| Jul 23, 2026 | 1,016.00 | 1,016.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.10% | 200 |
| Jul 22, 2026 | 1,018.00 | 1,020.00 | 1,016.00 | 1,016.00 | 1,016.00 | -0.39% | 3,200 |
| Jul 21, 2026 | 1,020.00 | 1,022.00 | 1,018.00 | 1,020.00 | 1,020.00 | - | 2,600 |
| Jul 17, 2026 | 1,034.00 | 1,034.00 | 1,016.00 | 1,020.00 | 1,020.00 | -2.21% | 4,100 |
| Jul 16, 2026 | 1,032.00 | 1,046.00 | 1,032.00 | 1,043.00 | 1,043.00 | 1.46% | 1,400 |
| Jul 15, 2026 | 1,027.00 | 1,048.00 | 1,027.00 | 1,028.00 | 1,028.00 | -2.00% | 5,400 |
| Jul 14, 2026 | 1,022.00 | 1,049.00 | 1,015.00 | 1,049.00 | 1,049.00 | 1.06% | 6,400 |
| Jul 13, 2026 | 1,055.00 | 1,065.00 | 1,038.00 | 1,038.00 | 1,038.00 | -1.24% | 1,900 |