kabutan

Totenko Co., Ltd.(8181) Historical

8181
TSE Standard
Totenko Co., Ltd.
1,121
JPY
-7
(-0.62%)
Jan 29, 3:30 pm JST
7.32
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
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
Jan 29, 2026 1,138 1,139 1,120 1,121 -7 -0.62% 3,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,131 1,131 1,115 1,128 -3 -0.27% 3,700
Jan 27, 2026 1,138 1,138 1,127 1,131 -16 -1.39% 2,100
Jan 26, 2026 1,136 1,147 1,126 1,147 +11 +0.97% 1,300
Jan 23, 2026 1,121 1,138 1,121 1,136 +15 +1.34% 2,900
Jan 22, 2026 1,120 1,129 1,120 1,121 -4 -0.36% 1,200
Jan 21, 2026 1,137 1,137 1,108 1,125 -12 -1.06% 5,300
Jan 20, 2026 1,127 1,137 1,122 1,137 +10 +0.89% 800
Jan 19, 2026 1,129 1,129 1,111 1,127 +12 +1.08% 3,500
Jan 16, 2026 1,129 1,129 1,113 1,115 -9 -0.80% 3,900
Jan 15, 2026 1,130 1,136 1,124 1,124 -7 -0.62% 3,000
Jan 14, 2026 1,134 1,150 1,131 1,131 +8 +0.71% 3,900
Jan 13, 2026 1,128 1,135 1,120 1,123 -7 -0.62% 6,500
Jan 9, 2026 1,121 1,130 1,118 1,130 +6 +0.53% 6,200
Jan 8, 2026 1,126 1,127 1,115 1,124 -1 -0.09% 2,300
Jan 7, 2026 1,124 1,129 1,118 1,125 -4 -0.35% 2,100
Jan 6, 2026 1,121 1,131 1,118 1,129 +8 +0.71% 700
Jan 5, 2026 1,116 1,135 1,110 1,121 +5 +0.45% 3,800
Dec 30, 2025 1,110 1,127 1,110 1,116 -1 -0.09% 2,100
Dec 29, 2025 1,123 1,125 1,110 1,117 -13 -1.15% 9,300
Dec 26, 2025 1,140 1,140 1,122 1,130 -10 -0.88% 1,500