Totenko Co., Ltd.(8181) Historical

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
Mar 13, 2026	1,025	1,025	1,000	1,004	-7	-0.69%	3,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	1,019	1,034	1,011	1,011	-9	-0.88%	1,000
Mar 11, 2026	1,007	1,044	988	1,020	+28	+2.82%	8,300
Mar 10, 2026	999	1,068	990	992	-6	-0.60%	13,200
Mar 9, 2026	1,018	1,019	982	998	-45	-4.31%	16,600
Mar 6, 2026	1,046	1,046	1,043	1,043	-12	-1.14%	2,900
Mar 5, 2026	1,062	1,064	1,046	1,055	+3	+0.29%	2,500
Mar 4, 2026	1,067	1,072	1,052	1,052	-22	-2.05%	2,600
Mar 3, 2026	1,092	1,092	1,074	1,074	-9	-0.83%	2,000
Mar 2, 2026	1,102	1,102	1,065	1,083	-5	-0.46%	4,100
Feb 27, 2026	1,099	1,100	1,088	1,088	+1	+0.09%	2,200
Feb 26, 2026	1,100	1,100	1,078	1,087	-33	-2.95%	9,000
Feb 25, 2026	1,118	1,120	1,104	1,120	+10	+0.90%	4,100
Feb 24, 2026	1,116	1,116	1,104	1,110	+2	+0.18%	3,000
Feb 20, 2026	1,110	1,113	1,108	1,108	-5	-0.45%	5,000
Feb 19, 2026	1,116	1,116	1,111	1,113	-3	-0.27%	6,900
Feb 18, 2026	1,103	1,116	1,103	1,116	+13	+1.18%	500
Feb 17, 2026	1,116	1,116	1,101	1,103	+2	+0.18%	12,100
Feb 16, 2026	1,129	1,129	1,098	1,101	+2	+0.18%	4,300
Feb 13, 2026	1,099	1,100	1,076	1,099	+3	+0.27%	5,800
Feb 12, 2026	1,098	1,104	1,096	1,096	-2	-0.18%	4,600