Skip to main content
Totetsu Kogyo Co., Ltd. (TYO:1835)
Japan flag Japan · Delayed Price · Currency is JPY
5,590.00
+220.00 (4.10%)
Apr 28, 2026, 3:30 PM JST

Totetsu Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,370.005,610.005,370.005,590.005,590.004.10%67,400
Apr 27, 20265,300.005,410.005,260.005,370.005,370.000.19%91,000
Apr 24, 20265,430.005,510.005,360.005,360.005,360.00-1.83%84,000
Apr 23, 20265,440.005,490.005,400.005,460.005,460.000.37%56,000
Apr 22, 20265,420.005,490.005,340.005,440.005,440.00-58,400
Apr 21, 20265,420.005,500.005,390.005,440.005,440.001.12%40,900
Apr 20, 20265,440.005,440.005,330.005,380.005,380.00-0.37%56,400
Apr 17, 20265,450.005,470.005,330.005,400.005,400.00-1.28%41,600
Apr 16, 20265,470.005,530.005,450.005,470.005,470.00-0.55%44,100
Apr 15, 20265,660.005,730.005,500.005,500.005,500.00-2.83%37,800
Apr 14, 20265,690.005,700.005,620.005,660.005,660.001.07%49,600
Apr 13, 20265,720.005,760.005,590.005,600.005,600.00-2.44%61,300
Apr 10, 20265,770.005,820.005,710.005,740.005,740.000.17%54,600
Apr 9, 20265,700.005,810.005,670.005,730.005,730.000.70%88,700
Apr 8, 20265,740.005,740.005,670.005,690.005,690.002.52%47,500
Apr 7, 20265,540.005,580.005,510.005,550.005,550.000.54%25,800
Apr 6, 20265,540.005,620.005,520.005,520.005,520.00-1.08%27,800
Apr 3, 20265,560.005,650.005,540.005,580.005,580.000.72%52,800
Apr 2, 20265,630.005,690.005,540.005,540.005,540.00-1.77%65,900
Apr 1, 20265,520.005,640.005,500.005,640.005,640.005.03%54,800
Mar 31, 20265,390.005,470.005,350.005,370.005,370.00-2.19%72,600
Mar 30, 20265,270.005,510.005,210.005,490.005,490.00-0.54%92,200
Mar 27, 20265,500.005,560.005,490.005,520.005,440.00-0.72%73,500
Mar 26, 20265,490.005,560.005,480.005,560.005,479.421.46%72,300
Mar 25, 20265,410.005,550.005,380.005,480.005,400.582.62%63,200
Mar 24, 20265,380.005,390.005,290.005,340.005,262.612.89%51,600
Mar 23, 20265,300.005,350.005,170.005,190.005,114.78-3.89%84,300
Mar 19, 20265,590.005,600.005,400.005,400.005,321.74-3.57%88,000
Mar 18, 20265,370.005,600.005,330.005,600.005,518.844.48%83,600
Mar 17, 20265,370.005,460.005,340.005,360.005,282.320.94%88,600
Mar 16, 20265,230.005,340.005,220.005,310.005,233.04-0.38%145,500
Mar 13, 20265,200.005,370.005,200.005,330.005,252.750.57%80,000
Mar 12, 20265,400.005,410.005,260.005,300.005,223.19-2.75%63,900
Mar 11, 20265,480.005,560.005,450.005,450.005,371.01-94,300
Mar 10, 20265,360.005,460.005,320.005,450.005,371.013.61%81,100
Mar 9, 20265,180.005,350.005,150.005,260.005,183.77-4.88%114,700
Mar 6, 20265,430.005,590.005,360.005,530.005,449.860.73%97,000
Mar 5, 20265,550.005,640.005,440.005,490.005,410.431.48%81,900
Mar 4, 20265,550.005,570.005,280.005,410.005,331.59-4.08%108,700
Mar 3, 20265,780.005,830.005,620.005,640.005,558.26-2.42%113,500
Mar 2, 20265,640.005,810.005,610.005,780.005,696.23-0.69%131,600
Feb 27, 20265,560.005,840.005,560.005,820.005,735.656.59%254,200
Feb 26, 20265,410.005,520.005,310.005,460.005,380.874.80%229,600
Feb 25, 20265,180.005,230.005,130.005,210.005,134.49-0.19%85,900
Feb 24, 20265,150.005,270.005,080.005,220.005,144.351.95%101,500
Feb 20, 20265,080.005,170.005,010.005,120.005,045.801.39%98,300
Feb 19, 20265,060.005,070.004,975.005,050.004,976.811.10%70,100
Feb 18, 20264,915.005,040.004,915.004,995.004,922.612.36%93,900
Feb 17, 20264,890.004,940.004,855.004,880.004,809.280.21%90,500
Feb 16, 20264,885.004,885.004,810.004,870.004,799.420.83%84,000
Feb 13, 20264,855.004,880.004,750.004,830.004,760.00-0.82%116,300
Feb 12, 20264,735.004,910.004,715.004,870.004,799.422.10%282,300
Feb 10, 20264,900.004,915.004,770.004,770.004,700.87-7.92%342,700
Feb 9, 20265,100.005,210.005,030.005,180.005,104.934.23%136,600
Feb 6, 20264,890.004,995.004,875.004,970.004,897.971.84%87,600
Feb 5, 20264,885.004,920.004,865.004,880.004,809.280.72%50,100
Feb 4, 20264,780.004,875.004,765.004,845.004,774.781.25%75,700
Feb 3, 20264,700.004,800.004,695.004,785.004,715.652.24%41,800
Feb 2, 20264,700.004,775.004,675.004,680.004,612.170.54%62,700
Jan 30, 20264,660.004,670.004,615.004,655.004,587.54-0.11%46,300
Jan 29, 20264,615.004,665.004,560.004,660.004,592.460.54%51,900
Jan 28, 20264,680.004,680.004,615.004,635.004,567.83-1.49%41,700
Jan 27, 20264,665.004,725.004,655.004,705.004,636.81-0.32%42,300
Jan 26, 20264,760.004,770.004,715.004,720.004,651.59-2.28%48,100
Jan 23, 20264,865.004,895.004,820.004,830.004,760.00-0.72%44,600
Jan 22, 20264,825.004,875.004,800.004,865.004,794.491.25%45,700
Jan 21, 20264,745.004,820.004,745.004,805.004,735.36-0.21%49,300
Jan 20, 20264,880.004,880.004,800.004,815.004,745.22-1.53%42,000
Jan 19, 20264,905.004,910.004,840.004,890.004,819.13-0.10%33,000
Jan 16, 20264,830.004,900.004,820.004,895.004,824.061.35%34,700
Jan 15, 20264,830.004,875.004,825.004,830.004,760.000.21%36,800
Jan 14, 20264,825.004,845.004,790.004,820.004,750.140.31%41,800
Jan 13, 20264,800.004,820.004,735.004,805.004,735.362.02%53,100
Jan 9, 20264,790.004,790.004,680.004,710.004,641.74-0.95%51,800
Jan 8, 20264,700.004,820.004,690.004,755.004,686.090.85%88,700
Jan 7, 20264,610.004,760.004,575.004,715.004,646.671.07%79,100
Jan 6, 20264,605.004,695.004,605.004,665.004,597.391.86%81,500
Jan 5, 20264,550.004,620.004,545.004,580.004,513.620.77%63,800
Dec 30, 20254,565.004,590.004,545.004,545.004,479.13-0.55%46,700
Dec 29, 20254,560.004,575.004,510.004,570.004,503.771.78%73,400
Dec 26, 20254,535.004,550.004,470.004,490.004,424.93-0.88%38,500
Dec 25, 20254,550.004,550.004,510.004,530.004,464.350.55%35,900
Dec 24, 20254,535.004,550.004,485.004,505.004,439.71-0.66%44,800
Dec 23, 20254,525.004,560.004,490.004,535.004,469.281.23%67,300
Dec 22, 20254,520.004,520.004,440.004,480.004,415.07-0.44%71,100
Dec 19, 20254,490.004,510.004,465.004,500.004,434.780.33%122,100
Dec 18, 20254,440.004,510.004,405.004,485.004,420.001.36%68,500
Dec 17, 20254,430.004,445.004,380.004,425.004,360.870.80%57,200
Dec 16, 20254,445.004,465.004,390.004,390.004,326.38-1.57%47,600
Dec 15, 20254,425.004,460.004,370.004,460.004,395.362.41%64,200
Dec 12, 20254,355.004,365.004,335.004,355.004,291.881.63%40,900
Dec 11, 20254,365.004,380.004,270.004,285.004,222.90-1.27%36,800
Dec 10, 20254,355.004,390.004,340.004,340.004,277.10-0.34%42,100
Dec 9, 20254,350.004,365.004,320.004,355.004,291.880.11%31,900
Dec 8, 20254,300.004,360.004,295.004,350.004,286.961.64%32,900
Dec 5, 20254,265.004,300.004,260.004,280.004,217.97-0.70%45,000
Dec 4, 20254,290.004,330.004,275.004,310.004,247.540.23%46,900
Dec 3, 20254,280.004,315.004,260.004,300.004,237.680.23%61,900
Dec 2, 20254,380.004,390.004,265.004,290.004,227.83-2.17%62,700
Dec 1, 20254,485.004,510.004,380.004,385.004,321.45-2.34%61,800