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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 900 1,289 765 1,126 +241 +27.23% 1,563,300

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 816 1,094 720 885 +59 +7.14% 1,664,400
2023 767 875 733 826 +69 +9.11% 1,004,700
2022 1,044 1,098 754 757 -259 -25.49% 542,800
2021 885 1,298 866 1,016 +137 +15.59% 706,700
2020 1,248 1,313 688 879 -363 -29.23% 603,900
2019 1,166 1,339 1,163 1,242 +79 +6.79% 550,700
2018 2,136 2,203 1,111 1,163 -973 -45.55% 881,000
2017 1,530 2,900 1,430 2,136 +616 +40.53% 4,001,900
2016 1,490 1,740 1,230 1,520 0 0.00% 1,022,800
2015 1,800 2,070 1,400 1,520 -290 -16.02% 754,600
2014 1,980 2,290 1,720 1,810 -130 -6.70% 805,300
2013 2,020 2,740 1,750 1,940 -70 -3.48% 1,865,300
2012 1,150 2,330 1,110 2,010 +880 +77.88% 4,518,400
2011 1,390 1,680 980 1,130 -220 -16.30% 390,000
2010 1,570 1,790 1,170 1,350 -220 -14.01% 328,700
2009 1,450 2,350 1,150 1,570 +120 +8.28% 614,800
2008 2,100 2,180 1,180 1,450 -660 -31.28% 259,500
2007 3,030 3,260 1,990 2,110 -850 -28.72% 277,600
2006 3,900 3,900 2,630 2,960 -810 -21.49% 748,900
2005 2,050 4,410 2,030 3,770 +1,760 +87.56% 7,736,500