Totenko Co., Ltd. (TYO:8181)
Japan
· Delayed Price · Currency is JPY 992.00
-6.00 (-0.60%)
Mar 11, 2026, 9:01 AM JST
Totenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 1,116.00 | 1,116.00 | 1,111.00 | 1,113.00 | 1,098.09 | -0.27% | 6,900 |
| Feb 18, 2026 | 1,103.00 | 1,116.00 | 1,103.00 | 1,116.00 | 1,101.05 | 1.18% | 500 |
| Feb 17, 2026 | 1,116.00 | 1,116.00 | 1,101.00 | 1,103.00 | 1,088.23 | 0.18% | 12,100 |
| Feb 16, 2026 | 1,129.00 | 1,129.00 | 1,098.00 | 1,101.00 | 1,086.25 | 0.18% | 4,300 |
| Feb 13, 2026 | 1,099.00 | 1,100.00 | 1,076.00 | 1,099.00 | 1,084.28 | 0.27% | 5,800 |
| Feb 12, 2026 | 1,098.00 | 1,104.00 | 1,096.00 | 1,096.00 | 1,081.32 | -0.18% | 4,600 |
| Feb 10, 2026 | 1,110.00 | 1,110.00 | 1,097.00 | 1,098.00 | 1,083.29 | 0.18% | 4,300 |
| Feb 9, 2026 | 1,118.00 | 1,118.00 | 1,095.00 | 1,096.00 | 1,081.32 | -1.97% | 13,600 |
| Feb 6, 2026 | 1,131.00 | 1,131.00 | 1,113.00 | 1,118.00 | 1,103.03 | 0.18% | 7,200 |
| Feb 5, 2026 | 1,115.00 | 1,118.00 | 1,110.00 | 1,116.00 | 1,101.05 | - | 2,000 |
| Feb 4, 2026 | 1,117.00 | 1,124.00 | 1,115.00 | 1,116.00 | 1,101.05 | -0.62% | 2,800 |
| Feb 3, 2026 | 1,129.00 | 1,130.00 | 1,117.00 | 1,123.00 | 1,107.96 | 0.45% | 3,700 |
| Feb 2, 2026 | 1,125.00 | 1,125.00 | 1,117.00 | 1,118.00 | 1,103.03 | -0.18% | 1,800 |
| Jan 30, 2026 | 1,120.00 | 1,133.00 | 1,119.00 | 1,120.00 | 1,105.00 | -0.09% | 1,000 |
| Jan 29, 2026 | 1,138.00 | 1,139.00 | 1,120.00 | 1,121.00 | 1,105.99 | -0.62% | 3,200 |
| Jan 28, 2026 | 1,131.00 | 1,131.00 | 1,115.00 | 1,128.00 | 1,112.89 | -0.27% | 3,700 |
| Jan 27, 2026 | 1,138.00 | 1,138.00 | 1,127.00 | 1,131.00 | 1,115.85 | -1.39% | 2,100 |
| Jan 26, 2026 | 1,136.00 | 1,147.00 | 1,126.00 | 1,147.00 | 1,131.64 | 0.97% | 1,300 |
| Jan 23, 2026 | 1,121.00 | 1,138.00 | 1,121.00 | 1,136.00 | 1,120.79 | 1.34% | 2,900 |
| Jan 22, 2026 | 1,120.00 | 1,129.00 | 1,120.00 | 1,121.00 | 1,105.99 | -0.36% | 1,200 |
| Jan 21, 2026 | 1,137.00 | 1,137.00 | 1,108.00 | 1,125.00 | 1,109.93 | -1.06% | 5,300 |
| Jan 20, 2026 | 1,127.00 | 1,137.00 | 1,122.00 | 1,137.00 | 1,121.77 | 0.89% | 800 |
| Jan 19, 2026 | 1,129.00 | 1,129.00 | 1,111.00 | 1,127.00 | 1,111.91 | 1.08% | 3,500 |
| Jan 16, 2026 | 1,129.00 | 1,129.00 | 1,113.00 | 1,115.00 | 1,100.07 | -0.80% | 3,900 |
| Jan 15, 2026 | 1,130.00 | 1,136.00 | 1,124.00 | 1,124.00 | 1,108.95 | -0.62% | 3,000 |
| Jan 14, 2026 | 1,134.00 | 1,150.00 | 1,131.00 | 1,131.00 | 1,115.85 | 0.71% | 3,900 |
| Jan 13, 2026 | 1,128.00 | 1,135.00 | 1,120.00 | 1,123.00 | 1,107.96 | -0.62% | 6,500 |
| Jan 9, 2026 | 1,121.00 | 1,130.00 | 1,118.00 | 1,130.00 | 1,114.87 | 0.53% | 6,200 |
| Jan 8, 2026 | 1,126.00 | 1,127.00 | 1,115.00 | 1,124.00 | 1,108.95 | -0.09% | 2,300 |
| Jan 7, 2026 | 1,124.00 | 1,129.00 | 1,118.00 | 1,125.00 | 1,109.93 | -0.35% | 2,100 |
| Jan 6, 2026 | 1,121.00 | 1,131.00 | 1,118.00 | 1,129.00 | 1,113.88 | 0.71% | 700 |
| Jan 5, 2026 | 1,116.00 | 1,135.00 | 1,110.00 | 1,121.00 | 1,105.99 | 0.45% | 3,800 |
| Dec 30, 2025 | 1,110.00 | 1,127.00 | 1,110.00 | 1,116.00 | 1,101.05 | -0.09% | 2,100 |
| Dec 29, 2025 | 1,123.00 | 1,125.00 | 1,110.00 | 1,117.00 | 1,102.04 | -1.15% | 9,300 |
| Dec 26, 2025 | 1,140.00 | 1,140.00 | 1,122.00 | 1,130.00 | 1,114.87 | -0.88% | 1,500 |
| Dec 25, 2025 | 1,129.00 | 1,140.00 | 1,122.00 | 1,140.00 | 1,124.73 | 0.97% | 1,100 |
| Dec 24, 2025 | 1,125.00 | 1,129.00 | 1,122.00 | 1,129.00 | 1,113.88 | - | 1,400 |
| Dec 23, 2025 | 1,123.00 | 1,129.00 | 1,122.00 | 1,129.00 | 1,113.88 | 0.62% | 2,000 |
| Dec 22, 2025 | 1,135.00 | 1,135.00 | 1,119.00 | 1,122.00 | 1,106.97 | -1.15% | 6,900 |
| Dec 19, 2025 | 1,128.00 | 1,135.00 | 1,128.00 | 1,135.00 | 1,119.80 | 0.27% | 800 |
| Dec 18, 2025 | 1,132.00 | 1,132.00 | 1,122.00 | 1,132.00 | 1,116.84 | 0.80% | 1,500 |
| Dec 17, 2025 | 1,128.00 | 1,140.00 | 1,123.00 | 1,123.00 | 1,107.96 | 0.09% | 2,300 |
| Dec 16, 2025 | 1,119.00 | 1,122.00 | 1,115.00 | 1,122.00 | 1,106.97 | 0.09% | 3,900 |
| Dec 15, 2025 | 1,129.00 | 1,133.00 | 1,108.00 | 1,121.00 | 1,105.99 | -0.36% | 5,600 |
| Dec 12, 2025 | 1,117.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,109.93 | 0.27% | 5,300 |
| Dec 11, 2025 | 1,124.00 | 1,124.00 | 1,122.00 | 1,122.00 | 1,106.97 | -0.27% | 1,000 |
| Dec 10, 2025 | 1,130.00 | 1,130.00 | 1,124.00 | 1,125.00 | 1,109.93 | -0.53% | 1,500 |
| Dec 9, 2025 | 1,125.00 | 1,131.00 | 1,125.00 | 1,131.00 | 1,115.85 | 0.53% | 900 |
| Dec 8, 2025 | 1,120.00 | 1,128.00 | 1,116.00 | 1,125.00 | 1,109.93 | -0.09% | 2,500 |
| Dec 5, 2025 | 1,116.00 | 1,128.00 | 1,115.00 | 1,126.00 | 1,110.92 | 0.54% | 1,100 |
| Dec 4, 2025 | 1,133.00 | 1,133.00 | 1,093.00 | 1,120.00 | 1,105.00 | -0.71% | 4,000 |
| Dec 3, 2025 | 1,134.00 | 1,140.00 | 1,120.00 | 1,128.00 | 1,112.89 | -0.27% | 5,000 |
| Dec 2, 2025 | 1,130.00 | 1,135.00 | 1,129.00 | 1,131.00 | 1,115.85 | 0.18% | 1,200 |
| Dec 1, 2025 | 1,127.00 | 1,143.00 | 1,119.00 | 1,129.00 | 1,113.88 | -0.44% | 4,800 |
| Nov 28, 2025 | 1,128.00 | 1,144.00 | 1,126.00 | 1,134.00 | 1,118.81 | -0.96% | 1,200 |
| Nov 27, 2025 | 1,145.00 | 1,145.00 | 1,135.00 | 1,145.00 | 1,129.67 | - | 500 |
| Nov 26, 2025 | 1,134.00 | 1,145.00 | 1,134.00 | 1,145.00 | 1,129.67 | 0.97% | 300 |
| Nov 25, 2025 | 1,145.00 | 1,145.00 | 1,134.00 | 1,134.00 | 1,118.81 | -0.53% | 400 |
| Nov 21, 2025 | 1,128.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,124.73 | 0.71% | 1,600 |
| Nov 20, 2025 | 1,112.00 | 1,138.00 | 1,112.00 | 1,132.00 | 1,116.84 | 1.80% | 2,400 |
| Nov 19, 2025 | 1,118.00 | 1,130.00 | 1,104.00 | 1,112.00 | 1,097.11 | -0.54% | 1,100 |
| Nov 18, 2025 | 1,132.00 | 1,132.00 | 1,074.00 | 1,118.00 | 1,103.03 | -1.15% | 3,100 |
| Nov 17, 2025 | 1,133.00 | 1,133.00 | 1,125.00 | 1,131.00 | 1,115.85 | -0.26% | 2,000 |
| Nov 14, 2025 | 1,132.00 | 1,138.00 | 1,132.00 | 1,134.00 | 1,118.81 | -0.44% | 1,200 |
| Nov 13, 2025 | 1,148.00 | 1,148.00 | 1,132.00 | 1,139.00 | 1,123.75 | - | 1,300 |
| Nov 12, 2025 | 1,141.00 | 1,141.00 | 1,127.00 | 1,139.00 | 1,123.75 | - | 2,900 |
| Nov 11, 2025 | 1,140.00 | 1,140.00 | 1,131.00 | 1,139.00 | 1,123.75 | 0.98% | 1,400 |
| Nov 10, 2025 | 1,124.00 | 1,132.00 | 1,110.00 | 1,128.00 | 1,112.89 | 0.36% | 1,000 |
| Nov 7, 2025 | 1,117.00 | 1,135.00 | 1,102.00 | 1,124.00 | 1,108.95 | -0.27% | 2,300 |
| Nov 6, 2025 | 1,102.00 | 1,129.00 | 1,102.00 | 1,127.00 | 1,111.91 | 1.35% | 1,700 |
| Nov 5, 2025 | 1,107.00 | 1,128.00 | 1,107.00 | 1,112.00 | 1,097.11 | -1.42% | 5,500 |
| Nov 4, 2025 | 1,121.00 | 1,148.00 | 1,121.00 | 1,128.00 | 1,112.89 | -1.23% | 1,600 |
| Oct 31, 2025 | 1,124.00 | 1,153.00 | 1,124.00 | 1,142.00 | 1,126.71 | -1.04% | 300 |
| Oct 30, 2025 | 1,160.00 | 1,160.00 | 1,122.00 | 1,154.00 | 1,138.54 | 1.41% | 2,200 |
| Oct 29, 2025 | 1,152.00 | 1,152.00 | 1,121.00 | 1,138.00 | 1,122.76 | -1.90% | 2,700 |
| Oct 28, 2025 | 1,137.00 | 1,160.00 | 1,137.00 | 1,160.00 | 1,144.46 | 1.84% | 2,400 |
| Oct 27, 2025 | 1,189.00 | 1,189.00 | 1,120.00 | 1,139.00 | 1,123.75 | -1.73% | 7,300 |
| Oct 24, 2025 | 1,188.00 | 1,188.00 | 1,142.00 | 1,159.00 | 1,143.48 | 0.09% | 8,600 |
| Oct 23, 2025 | 1,139.00 | 1,158.00 | 1,139.00 | 1,158.00 | 1,142.49 | 0.78% | 300 |
| Oct 22, 2025 | 1,097.00 | 1,149.00 | 1,097.00 | 1,149.00 | 1,133.61 | 2.32% | 4,800 |
| Oct 21, 2025 | 1,097.00 | 1,129.00 | 1,095.00 | 1,123.00 | 1,107.96 | 1.81% | 13,900 |
| Oct 20, 2025 | 1,129.00 | 1,129.00 | 1,100.00 | 1,103.00 | 1,088.23 | -2.30% | 4,600 |
| Oct 17, 2025 | 1,132.00 | 1,144.00 | 1,114.00 | 1,129.00 | 1,113.88 | -0.44% | 2,300 |
| Oct 16, 2025 | 1,148.00 | 1,148.00 | 1,128.00 | 1,134.00 | 1,118.81 | 0.80% | 1,300 |
| Oct 15, 2025 | 1,116.00 | 1,135.00 | 1,116.00 | 1,125.00 | 1,109.93 | 0.45% | 4,400 |
| Oct 14, 2025 | 1,072.00 | 1,188.00 | 1,066.00 | 1,120.00 | 1,105.00 | -1.06% | 15,200 |
| Oct 10, 2025 | 1,110.00 | 1,149.00 | 1,061.00 | 1,132.00 | 1,116.84 | -5.51% | 31,000 |
| Oct 9, 2025 | 1,204.00 | 1,289.00 | 1,198.00 | 1,198.00 | 1,181.96 | -0.17% | 23,200 |