Skip to main content
Totetsu Kogyo Co., Ltd. (TYO:1835)
Japan flag Japan · Delayed Price · Currency is JPY
5,260.00
-270.00 (-4.88%)
At close: Mar 9, 2026

Totetsu Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,430.005,590.005,360.005,530.005,530.000.73%97,000
Mar 5, 20265,550.005,640.005,440.005,490.005,490.001.48%81,900
Mar 4, 20265,550.005,570.005,280.005,410.005,410.00-4.08%108,700
Mar 3, 20265,780.005,830.005,620.005,640.005,640.00-2.42%113,500
Mar 2, 20265,640.005,810.005,610.005,780.005,780.00-0.69%131,600
Feb 27, 20265,560.005,840.005,560.005,820.005,820.006.59%254,200
Feb 26, 20265,410.005,520.005,310.005,460.005,460.004.80%229,600
Feb 25, 20265,180.005,230.005,130.005,210.005,210.00-0.19%85,900
Feb 24, 20265,150.005,270.005,080.005,220.005,220.001.95%101,500
Feb 20, 20265,080.005,170.005,010.005,120.005,120.001.39%98,300
Feb 19, 20265,060.005,070.004,975.005,050.005,050.001.10%70,100
Feb 18, 20264,915.005,040.004,915.004,995.004,995.002.36%93,900
Feb 17, 20264,890.004,940.004,855.004,880.004,880.000.21%90,500
Feb 16, 20264,885.004,885.004,810.004,870.004,870.000.83%84,000
Feb 13, 20264,855.004,880.004,750.004,830.004,830.00-0.82%116,300
Feb 12, 20264,735.004,910.004,715.004,870.004,870.002.10%282,300
Feb 10, 20264,900.004,915.004,770.004,770.004,770.00-7.92%342,700
Feb 9, 20265,100.005,210.005,030.005,180.005,180.004.23%136,600
Feb 6, 20264,890.004,995.004,875.004,970.004,970.001.84%87,600
Feb 5, 20264,885.004,920.004,865.004,880.004,880.000.72%50,100
Feb 4, 20264,780.004,875.004,765.004,845.004,845.001.25%75,700
Feb 3, 20264,700.004,800.004,695.004,785.004,785.002.24%41,800
Feb 2, 20264,700.004,775.004,675.004,680.004,680.000.54%62,700
Jan 30, 20264,660.004,670.004,615.004,655.004,655.00-0.11%46,300
Jan 29, 20264,615.004,665.004,560.004,660.004,660.000.54%51,900
Jan 28, 20264,680.004,680.004,615.004,635.004,635.00-1.49%41,700
Jan 27, 20264,665.004,725.004,655.004,705.004,705.00-0.32%42,300
Jan 26, 20264,760.004,770.004,715.004,720.004,720.00-2.28%48,100
Jan 23, 20264,865.004,895.004,820.004,830.004,830.00-0.72%44,600
Jan 22, 20264,825.004,875.004,800.004,865.004,865.001.25%45,700
Jan 21, 20264,745.004,820.004,745.004,805.004,805.00-0.21%49,300
Jan 20, 20264,880.004,880.004,800.004,815.004,815.00-1.53%42,000
Jan 19, 20264,905.004,910.004,840.004,890.004,890.00-0.10%33,000
Jan 16, 20264,830.004,900.004,820.004,895.004,895.001.35%34,700
Jan 15, 20264,830.004,875.004,825.004,830.004,830.000.21%36,800
Jan 14, 20264,825.004,845.004,790.004,820.004,820.000.31%41,800
Jan 13, 20264,800.004,820.004,735.004,805.004,805.002.02%53,100
Jan 9, 20264,790.004,790.004,680.004,710.004,710.00-0.95%51,800
Jan 8, 20264,700.004,820.004,690.004,755.004,755.000.85%88,700
Jan 7, 20264,610.004,760.004,575.004,715.004,715.001.07%79,100
Jan 6, 20264,605.004,695.004,605.004,665.004,665.001.86%81,500
Jan 5, 20264,550.004,620.004,545.004,580.004,580.000.77%63,800
Dec 30, 20254,565.004,590.004,545.004,545.004,545.00-0.55%46,700
Dec 29, 20254,560.004,575.004,510.004,570.004,570.001.78%73,400
Dec 26, 20254,535.004,550.004,470.004,490.004,490.00-0.88%38,500
Dec 25, 20254,550.004,550.004,510.004,530.004,530.000.55%35,900
Dec 24, 20254,535.004,550.004,485.004,505.004,505.00-0.66%44,800
Dec 23, 20254,525.004,560.004,490.004,535.004,535.001.23%67,300
Dec 22, 20254,520.004,520.004,440.004,480.004,480.00-0.44%71,100
Dec 19, 20254,490.004,510.004,465.004,500.004,500.000.33%122,100
Dec 18, 20254,440.004,510.004,405.004,485.004,485.001.36%68,500
Dec 17, 20254,430.004,445.004,380.004,425.004,425.000.80%57,200
Dec 16, 20254,445.004,465.004,390.004,390.004,390.00-1.57%47,600
Dec 15, 20254,425.004,460.004,370.004,460.004,460.002.41%64,200
Dec 12, 20254,355.004,365.004,335.004,355.004,355.001.63%40,900
Dec 11, 20254,365.004,380.004,270.004,285.004,285.00-1.27%36,800
Dec 10, 20254,355.004,390.004,340.004,340.004,340.00-0.34%42,100
Dec 9, 20254,350.004,365.004,320.004,355.004,355.000.11%31,900
Dec 8, 20254,300.004,360.004,295.004,350.004,350.001.64%32,900
Dec 5, 20254,265.004,300.004,260.004,280.004,280.00-0.70%45,000
Dec 4, 20254,290.004,330.004,275.004,310.004,310.000.23%46,900
Dec 3, 20254,280.004,315.004,260.004,300.004,300.000.23%61,900
Dec 2, 20254,380.004,390.004,265.004,290.004,290.00-2.17%62,700
Dec 1, 20254,485.004,510.004,380.004,385.004,385.00-2.34%61,800
Nov 28, 20254,395.004,510.004,375.004,490.004,490.002.16%71,000
Nov 27, 20254,420.004,425.004,385.004,395.004,395.000.34%38,400
Nov 26, 20254,325.004,410.004,325.004,380.004,380.001.39%55,500
Nov 25, 20254,350.004,370.004,300.004,320.004,320.000.93%71,200
Nov 21, 20254,180.004,285.004,180.004,280.004,280.003.13%76,400
Nov 20, 20254,145.004,180.004,120.004,150.004,150.000.48%52,800
Nov 19, 20254,110.004,180.004,105.004,130.004,130.000.61%67,500
Nov 18, 20254,150.004,170.004,085.004,105.004,105.00-1.79%60,200
Nov 17, 20254,140.004,185.004,085.004,180.004,180.001.33%76,800
Nov 14, 20254,310.004,320.004,125.004,125.004,125.00-5.17%120,800
Nov 13, 20254,345.004,400.004,310.004,350.004,350.001.75%82,200
Nov 12, 20254,200.004,295.004,160.004,275.004,275.001.30%80,300
Nov 11, 20254,465.004,475.004,135.004,220.004,220.00-5.91%248,500
Nov 10, 20254,420.004,485.004,385.004,485.004,485.002.75%62,400
Nov 7, 20254,350.004,375.004,320.004,365.004,365.000.34%47,800
Nov 6, 20254,250.004,380.004,235.004,350.004,350.002.11%54,800
Nov 5, 20254,250.004,275.004,160.004,260.004,260.00-0.58%42,200
Nov 4, 20254,230.004,300.004,200.004,285.004,285.001.18%47,900
Oct 31, 20254,255.004,255.004,210.004,235.004,235.00-0.35%33,900
Oct 30, 20254,230.004,270.004,215.004,250.004,250.000.47%47,200
Oct 29, 20254,260.004,290.004,220.004,230.004,230.00-0.35%40,800
Oct 28, 20254,395.004,395.004,245.004,245.004,245.00-4.18%40,000
Oct 27, 20254,365.004,435.004,345.004,430.004,430.002.31%45,300
Oct 24, 20254,365.004,365.004,320.004,330.004,330.00-1.14%30,500
Oct 23, 20254,290.004,380.004,290.004,380.004,380.001.27%47,200
Oct 22, 20254,255.004,345.004,250.004,325.004,325.001.76%49,900
Oct 21, 20254,270.004,285.004,235.004,250.004,250.00-0.47%33,100
Oct 20, 20254,315.004,315.004,265.004,270.004,270.000.12%38,500
Oct 17, 20254,260.004,270.004,240.004,265.004,265.000.24%35,600
Oct 16, 20254,255.004,285.004,220.004,255.004,255.00-38,600
Oct 15, 20254,225.004,270.004,225.004,255.004,255.001.07%46,000
Oct 14, 20254,225.004,280.004,170.004,210.004,210.00-0.94%55,600
Oct 10, 20254,270.004,270.004,210.004,250.004,250.00-1.39%67,000
Oct 9, 20254,290.004,315.004,260.004,310.004,310.000.47%46,500
Oct 8, 20254,345.004,365.004,290.004,290.004,290.00-1.04%41,900
Oct 7, 20254,300.004,350.004,295.004,335.004,335.000.46%55,200