kabutan

Totenko Co., Ltd.(8181) Historical

8181
TSE Standard
Totenko Co., Ltd.
1,126
JPY
+6
(+0.54%)
Dec 5, 3:30 pm JST
7.28
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,119.9
Dec 5, 3:23 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 9, 2025
1,289 JPY
52 Week Low Apr 7, 2025
765 JPY
Yearly High Oct 9, 2025
1,289 JPY
Yearly Low Apr 7, 2025
765 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,116 1,128 1,115 1,126 +6 +0.54% 1,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,133 1,133 1,093 1,120 -8 -0.71% 4,000
Dec 3, 2025 1,134 1,140 1,120 1,128 -3 -0.27% 5,000
Dec 2, 2025 1,130 1,135 1,129 1,131 +2 +0.18% 1,200
Dec 1, 2025 1,127 1,143 1,119 1,129 -5 -0.44% 4,800
Nov 28, 2025 1,128 1,144 1,126 1,134 -11 -0.96% 1,200
Nov 27, 2025 1,145 1,145 1,135 1,145 0 0.00% 500
Nov 26, 2025 1,134 1,145 1,134 1,145 +11 +0.97% 300
Nov 25, 2025 1,145 1,145 1,134 1,134 -6 -0.53% 400
Nov 21, 2025 1,128 1,140 1,125 1,140 +8 +0.71% 1,600
Nov 20, 2025 1,112 1,138 1,112 1,132 +20 +1.80% 2,400
Nov 19, 2025 1,118 1,130 1,104 1,112 -6 -0.54% 1,100
Nov 18, 2025 1,132 1,132 1,074 1,118 -13 -1.15% 3,100
Nov 17, 2025 1,133 1,133 1,125 1,131 -3 -0.26% 2,000
Nov 14, 2025 1,132 1,138 1,132 1,134 -5 -0.44% 1,200
Nov 13, 2025 1,148 1,148 1,132 1,139 0 0.00% 1,300
Nov 12, 2025 1,141 1,141 1,127 1,139 0 0.00% 2,900
Nov 11, 2025 1,140 1,140 1,131 1,139 +11 +0.98% 1,400
Nov 10, 2025 1,124 1,132 1,110 1,128 +4 +0.36% 1,000
Nov 7, 2025 1,117 1,135 1,102 1,124 -3 -0.27% 2,300
Nov 6, 2025 1,102 1,129 1,102 1,127 +15 +1.35% 1,700