Totenko Co., Ltd. (TYO:8181)
Japan · Delayed Price · Currency is JPY 1,012.00
-32.00 (-3.07%)
May 8, 2026, 3:30 PM JST
Totenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,029.00 | 1,030.00 | 1,000.00 | 1,012.00 | 1,012.00 | -3.07% | 4,200 |
| May 7, 2026 | 1,025.00 | 1,050.00 | 1,016.00 | 1,044.00 | 1,044.00 | 2.96% | 1,700 |
| May 1, 2026 | 1,008.00 | 1,014.00 | 1,008.00 | 1,014.00 | 1,014.00 | -1.07% | 600 |
| Apr 30, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 200 |
| Apr 28, 2026 | 1,010.00 | 1,038.00 | 1,006.00 | 1,025.00 | 1,025.00 | 0.10% | 1,000 |
| Apr 27, 2026 | 1,022.00 | 1,043.00 | 1,022.00 | 1,024.00 | 1,024.00 | 0.20% | 1,400 |
| Apr 24, 2026 | 1,025.00 | 1,031.00 | 1,022.00 | 1,022.00 | 1,022.00 | - | 3,500 |
| Apr 23, 2026 | 1,029.00 | 1,029.00 | 1,020.00 | 1,022.00 | 1,022.00 | -0.68% | 2,500 |
| Apr 22, 2026 | 1,032.00 | 1,032.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.29% | 1,000 |
| Apr 21, 2026 | 1,045.00 | 1,045.00 | 1,032.00 | 1,032.00 | 1,032.00 | -0.67% | 2,300 |
| Apr 20, 2026 | 1,026.00 | 1,045.00 | 1,026.00 | 1,039.00 | 1,039.00 | -0.19% | 2,500 |
| Apr 17, 2026 | 1,022.00 | 1,041.00 | 1,022.00 | 1,041.00 | 1,041.00 | 0.97% | 1,000 |
| Apr 16, 2026 | 1,043.00 | 1,043.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.39% | 700 |
| Apr 15, 2026 | 1,048.00 | 1,048.00 | 1,033.00 | 1,035.00 | 1,035.00 | -1.33% | 700 |
| Apr 14, 2026 | 1,059.00 | 1,062.00 | 1,039.00 | 1,049.00 | 1,049.00 | - | 3,200 |
| Apr 13, 2026 | 1,011.00 | 1,051.00 | 1,006.00 | 1,049.00 | 1,049.00 | 3.76% | 7,400 |
| Apr 10, 2026 | 1,013.00 | 1,016.00 | 1,011.00 | 1,011.00 | 1,011.00 | -0.30% | 4,500 |
| Apr 9, 2026 | 1,015.00 | 1,015.00 | 1,011.00 | 1,014.00 | 1,014.00 | -0.10% | 3,700 |
| Apr 8, 2026 | 1,011.00 | 1,018.00 | 966.00 | 1,015.00 | 1,015.00 | 0.50% | 17,500 |
| Apr 7, 2026 | 1,020.00 | 1,027.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.59% | 1,800 |
| Apr 6, 2026 | 1,000.00 | 1,019.00 | 1,000.00 | 1,016.00 | 1,016.00 | 1.30% | 1,900 |
| Apr 3, 2026 | 1,017.00 | 1,017.00 | 1,003.00 | 1,003.00 | 1,003.00 | -1.38% | 800 |
| Apr 2, 2026 | 1,019.00 | 1,019.00 | 1,017.00 | 1,017.00 | 1,017.00 | -0.10% | 500 |
| Apr 1, 2026 | 1,010.00 | 1,020.00 | 1,003.00 | 1,018.00 | 1,018.00 | 1.60% | 21,800 |
| Mar 31, 2026 | 1,033.00 | 1,033.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.10% | 500 |
| Mar 30, 2026 | 1,022.00 | 1,025.00 | 1,003.00 | 1,003.00 | 1,003.00 | -1.67% | 2,000 |
| Mar 27, 2026 | 1,025.00 | 1,025.00 | 1,006.00 | 1,020.00 | 1,020.00 | 0.59% | 600 |
| 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% | 7,600 |
| 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 |