Totenko Co., Ltd. (TYO:8181)
Japan · Delayed Price · Currency is JPY 976.00
-12.00 (-1.21%)
Sep 3, 2026, 1:20 PM JST
Totenko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 980.00 | 980.00 | 978.00 | 979.00 | - | -0.91% | 8,500 |
| 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 |
| Jul 10, 2026 | 1,030.00 | 1,051.00 | 1,023.00 | 1,051.00 | 1,051.00 | 1.35% | 1,800 |
| Jul 9, 2026 | 1,018.00 | 1,037.00 | 1,018.00 | 1,037.00 | 1,037.00 | - | 2,600 |
| Jul 8, 2026 | 1,021.00 | 1,048.00 | 1,021.00 | 1,037.00 | 1,037.00 | 1.57% | 4,700 |
| Jul 7, 2026 | 1,030.00 | 1,039.00 | 1,021.00 | 1,021.00 | 1,021.00 | -0.87% | 1,000 |
| Jul 6, 2026 | 1,030.00 | 1,030.00 | 1,021.00 | 1,030.00 | 1,030.00 | - | 1,400 |
| Jul 3, 2026 | 1,024.00 | 1,030.00 | 1,022.00 | 1,030.00 | 1,030.00 | 0.29% | 1,100 |
| Jul 2, 2026 | 1,039.00 | 1,040.00 | 1,026.00 | 1,027.00 | 1,027.00 | - | 1,300 |
| Jul 1, 2026 | 1,037.00 | 1,037.00 | 1,027.00 | 1,027.00 | 1,027.00 | -1.63% | 200 |
| Jun 30, 2026 | 1,032.00 | 1,048.00 | 1,022.00 | 1,044.00 | 1,044.00 | 1.66% | 1,300 |
| Jun 29, 2026 | 1,024.00 | 1,058.00 | 1,024.00 | 1,027.00 | 1,027.00 | 0.29% | 6,500 |
| Jun 26, 2026 | 1,024.00 | 1,024.00 | 1,012.00 | 1,024.00 | 1,024.00 | - | 1,200 |
| Jun 25, 2026 | 1,033.00 | 1,037.00 | 1,024.00 | 1,024.00 | 1,024.00 | -0.29% | 2,100 |
| Jun 24, 2026 | 1,031.00 | 1,044.00 | 1,026.00 | 1,027.00 | 1,027.00 | -1.91% | 1,100 |