Totetsu Kogyo Co., Ltd. (1835.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1835.T Historical Return
If you invested ¥1000 in Totetsu Kogyo Co., Ltd. (1835.T) 10 years ago, it would be worth ¥1,811.56 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,039.61, while ¥1000 invested 1 year ago would be worth ¥1,044.48. This corresponds to total returns of 81.16%, 103.96%, 4.45%, respectively, with annualized returns of 6.12%, 15.31%, 4.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1835.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4,245 | 4,215 | 4,215 | 4,250 | 4,190 | 65,200 |
| July 09, 2026 | 4,160 | 4,220 | 4,220 | 4,235 | 4,150 | 93,200 |
| July 08, 2026 | 4,250 | 4,225 | 4,225 | 4,315 | 4,225 | 75,100 |
| July 07, 2026 | 4,325 | 4,280 | 4,280 | 4,360 | 4,280 | 66,900 |
| July 06, 2026 | 4,285 | 4,300 | 4,300 | 4,370 | 4,255 | 65,800 |
| July 03, 2026 | 4,265 | 4,240 | 4,240 | 4,305 | 4,230 | 61,800 |
| July 02, 2026 | 4,205 | 4,225 | 4,225 | 4,310 | 4,190 | 59,500 |
| July 01, 2026 | 4,280 | 4,200 | 4,200 | 4,305 | 4,200 | 80,500 |
| June 30, 2026 | 4,260 | 4,215 | 4,215 | 4,275 | 4,210 | 60,800 |
| June 29, 2026 | 4,200 | 4,240 | 4,240 | 4,280 | 4,200 | 76,300 |
| June 26, 2026 | 4,175 | 4,195 | 4,195 | 4,225 | 4,170 | 58,000 |
| June 25, 2026 | 4,225 | 4,160 | 4,160 | 4,240 | 4,155 | 66,100 |
| June 24, 2026 | 4,145 | 4,180 | 4,180 | 4,255 | 4,145 | 101,200 |
| June 23, 2026 | 4,235 | 4,145 | 4,145 | 4,240 | 4,140 | 64,900 |
| June 22, 2026 | 4,130 | 4,200 | 4,200 | 4,240 | 4,120 | 55,100 |
| June 19, 2026 | 4,210 | 4,185 | 4,185 | 4,260 | 4,140 | 105,800 |
| June 18, 2026 | 4,210 | 4,235 | 4,235 | 4,280 | 4,210 | 75,400 |
| June 17, 2026 | 4,270 | 4,225 | 4,225 | 4,285 | 4,215 | 88,200 |
| June 16, 2026 | 4,250 | 4,230 | 4,230 | 4,295 | 4,215 | 126,100 |
| June 15, 2026 | 4,150 | 4,275 | 4,275 | 4,275 | 4,130 | 164,900 |
| June 12, 2026 | 4,070 | 4,135 | 4,135 | 4,150 | 4,020 | 137,400 |
| June 11, 2026 | 4,010 | 4,030 | 4,030 | 4,060 | 3,995 | 90,800 |
| June 10, 2026 | 4,005 | 4,075 | 4,075 | 4,080 | 4,005 | 103,400 |
| June 09, 2026 | 4,040 | 4,050 | 4,050 | 4,075 | 4,005 | 107,600 |
| June 08, 2026 | 4,005 | 4,030 | 4,030 | 4,060 | 3,960 | 99,700 |
| June 05, 2026 | 4,050 | 4,075 | 4,075 | 4,135 | 4,010 | 90,100 |
| June 04, 2026 | 3,960 | 4,025 | 4,025 | 4,070 | 3,950 | 122,300 |
| June 03, 2026 | 4,030 | 4,030 | 4,030 | 4,030 | 3,980 | 103,400 |
| June 02, 2026 | 4,050 | 4,025 | 4,025 | 4,080 | 3,940 | 176,100 |
| June 01, 2026 | 4,200 | 4,070 | 4,070 | 4,265 | 4,005 | 189,500 |
| May 29, 2026 | 4,300 | 4,265 | 4,265 | 4,340 | 4,240 | 149,700 |
| May 28, 2026 | 4,305 | 4,315 | 4,315 | 4,335 | 4,245 | 134,400 |
| May 27, 2026 | 4,455 | 4,305 | 4,305 | 4,475 | 4,290 | 133,300 |
| May 26, 2026 | 4,390 | 4,420 | 4,420 | 4,470 | 4,340 | 129,600 |
| May 25, 2026 | 4,345 | 4,350 | 4,350 | 4,440 | 4,300 | 136,600 |
| May 22, 2026 | 4,430 | 4,300 | 4,300 | 4,430 | 4,260 | 172,800 |
| May 21, 2026 | 4,465 | 4,430 | 4,430 | 4,560 | 4,405 | 163,400 |
| May 20, 2026 | 4,460 | 4,395 | 4,395 | 4,505 | 4,305 | 197,700 |
| May 19, 2026 | 4,600 | 4,505 | 4,505 | 4,650 | 4,485 | 177,900 |
| May 18, 2026 | 4,780 | 4,550 | 4,550 | 4,795 | 4,525 | 177,000 |
| May 15, 2026 | 4,965 | 4,750 | 4,750 | 5,010 | 4,730 | 257,100 |
| May 14, 2026 | 5,490 | 5,240 | 5,240 | 5,490 | 5,190 | 100,500 |
| May 13, 2026 | 5,570 | 5,530 | 5,530 | 5,640 | 5,510 | 65,600 |
| May 12, 2026 | 5,580 | 5,580 | 5,580 | 5,680 | 5,560 | 64,300 |
| May 11, 2026 | 5,500 | 5,580 | 5,580 | 5,630 | 5,490 | 47,300 |
| May 08, 2026 | 5,510 | 5,520 | 5,520 | 5,570 | 5,440 | 57,500 |
| May 07, 2026 | 5,610 | 5,510 | 5,510 | 5,620 | 5,510 | 55,500 |
| May 01, 2026 | 5,510 | 5,510 | 5,510 | 5,560 | 5,450 | 47,000 |
| April 30, 2026 | 5,510 | 5,520 | 5,520 | 5,600 | 5,500 | 103,800 |
| April 28, 2026 | 5,370 | 5,590 | 5,590 | 5,610 | 5,370 | 67,400 |
| April 27, 2026 | 5,300 | 5,370 | 5,370 | 5,410 | 5,260 | 91,000 |
| April 24, 2026 | 5,430 | 5,360 | 5,360 | 5,510 | 5,360 | 84,000 |
| April 23, 2026 | 5,440 | 5,460 | 5,460 | 5,490 | 5,400 | 56,000 |
| April 22, 2026 | 5,420 | 5,440 | 5,440 | 5,490 | 5,340 | 58,400 |
| April 21, 2026 | 5,420 | 5,440 | 5,440 | 5,500 | 5,390 | 40,900 |
| April 20, 2026 | 5,440 | 5,380 | 5,380 | 5,440 | 5,330 | 56,400 |
| April 17, 2026 | 5,450 | 5,400 | 5,400 | 5,470 | 5,330 | 41,600 |
| April 16, 2026 | 5,470 | 5,470 | 5,470 | 5,530 | 5,450 | 44,100 |
| April 15, 2026 | 5,660 | 5,500 | 5,500 | 5,730 | 5,500 | 37,800 |
| April 14, 2026 | 5,690 | 5,660 | 5,660 | 5,700 | 5,620 | 49,600 |
AD
