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 ¥1,730.3 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,792.28, while ¥1000 invested 1 year ago would be worth ¥914.87. This corresponds to total returns of 73.03%, 79.23%, -8.51%, respectively, with annualized returns of 5.63%, 12.39%, -8.51%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3,860 | 3,835 | 3,835 | 3,860 | 3,800 | 111,900 |
| September 30, 2026 | 3,825 | 3,860 | 3,860 | 3,865 | 3,800 | 65,000 |
| September 29, 2026 | 3,850 | 3,815 | 3,815 | 3,850 | 3,800 | 117,900 |
| September 28, 2026 | 3,955 | 3,910 | 3,910 | 3,960 | 3,910 | 97,300 |
| September 25, 2026 | 3,940 | 3,925 | 3,925 | 3,940 | 3,905 | 78,200 |
| September 24, 2026 | 3,990 | 3,910 | 3,910 | 3,990 | 3,910 | 82,800 |
| September 18, 2026 | 3,955 | 3,960 | 3,960 | 3,970 | 3,930 | 112,700 |
| September 17, 2026 | 3,935 | 3,970 | 3,970 | 3,980 | 3,935 | 41,200 |
| September 16, 2026 | 3,915 | 3,930 | 3,930 | 3,955 | 3,910 | 59,500 |
| September 15, 2026 | 3,870 | 3,890 | 3,890 | 3,905 | 3,870 | 49,700 |
| September 11, 2026 | 3,810 | 3,860 | 3,860 | 3,885 | 3,805 | 83,800 |
| September 10, 2026 | 3,920 | 3,895 | 3,895 | 3,940 | 3,875 | 96,800 |
| September 09, 2026 | 3,975 | 3,965 | 3,965 | 3,975 | 3,925 | 79,500 |
| September 08, 2026 | 3,965 | 3,940 | 3,940 | 3,975 | 3,940 | 58,900 |
| September 07, 2026 | 3,975 | 3,970 | 3,970 | 3,995 | 3,960 | 43,800 |
| September 04, 2026 | 3,975 | 3,975 | 3,975 | 3,985 | 3,940 | 77,500 |
| September 03, 2026 | 3,960 | 3,975 | 3,975 | 3,990 | 3,935 | 50,400 |
| September 02, 2026 | 4,000 | 3,960 | 3,960 | 4,045 | 3,955 | 79,900 |
| September 01, 2026 | 3,995 | 4,055 | 4,055 | 4,055 | 3,975 | 51,100 |
| August 31, 2026 | 4,000 | 3,985 | 3,985 | 4,030 | 3,975 | 76,800 |
| August 28, 2026 | 3,995 | 4,000 | 4,000 | 4,005 | 3,970 | 61,700 |
| August 27, 2026 | 4,005 | 4,000 | 4,000 | 4,020 | 3,980 | 60,100 |
| August 26, 2026 | 3,970 | 4,020 | 4,020 | 4,030 | 3,955 | 67,800 |
| August 25, 2026 | 3,985 | 3,985 | 3,985 | 3,995 | 3,955 | 69,600 |
| August 24, 2026 | 3,925 | 3,970 | 3,970 | 3,985 | 3,920 | 59,700 |
| August 21, 2026 | 3,945 | 3,950 | 3,950 | 3,955 | 3,905 | 64,800 |
| August 20, 2026 | 3,915 | 3,970 | 3,970 | 3,970 | 3,900 | 68,800 |
| August 19, 2026 | 3,980 | 3,910 | 3,910 | 3,990 | 3,870 | 124,200 |
| August 18, 2026 | 4,015 | 3,970 | 3,970 | 4,020 | 3,960 | 79,200 |
| August 17, 2026 | 4,040 | 4,015 | 4,015 | 4,080 | 4,010 | 57,600 |
| August 14, 2026 | 4,000 | 4,025 | 4,025 | 4,040 | 3,985 | 62,900 |
| August 13, 2026 | 4,000 | 4,020 | 4,020 | 4,020 | 3,960 | 89,300 |
| August 12, 2026 | 3,960 | 3,975 | 3,975 | 4,005 | 3,940 | 97,700 |
| August 10, 2026 | 3,985 | 3,960 | 3,960 | 4,000 | 3,900 | 138,900 |
| August 07, 2026 | 4,045 | 3,935 | 3,935 | 4,065 | 3,935 | 242,700 |
| August 06, 2026 | 4,190 | 4,170 | 4,170 | 4,225 | 4,160 | 79,200 |
| August 05, 2026 | 4,175 | 4,175 | 4,175 | 4,185 | 4,125 | 51,700 |
| August 04, 2026 | 4,105 | 4,105 | 4,105 | 4,150 | 4,100 | 48,600 |
| August 03, 2026 | 4,155 | 4,100 | 4,100 | 4,185 | 4,060 | 72,000 |
| July 31, 2026 | 4,205 | 4,175 | 4,175 | 4,230 | 4,120 | 57,200 |
| July 30, 2026 | 4,135 | 4,185 | 4,185 | 4,205 | 4,130 | 74,800 |
| July 29, 2026 | 4,255 | 4,170 | 4,170 | 4,270 | 4,125 | 120,900 |
| July 28, 2026 | 4,230 | 4,210 | 4,210 | 4,255 | 4,175 | 77,100 |
| July 27, 2026 | 4,180 | 4,245 | 4,245 | 4,265 | 4,150 | 86,000 |
| July 23, 2026 | 4,085 | 4,110 | 4,110 | 4,115 | 4,075 | 50,300 |
| July 22, 2026 | 4,105 | 4,085 | 4,085 | 4,140 | 4,070 | 70,600 |
| July 21, 2026 | 4,060 | 4,105 | 4,105 | 4,130 | 4,040 | 76,900 |
| July 17, 2026 | 4,075 | 4,055 | 4,055 | 4,145 | 4,020 | 101,200 |
| July 16, 2026 | 4,155 | 4,140 | 4,140 | 4,205 | 4,120 | 65,100 |
| July 15, 2026 | 4,140 | 4,150 | 4,150 | 4,180 | 4,120 | 65,100 |
| July 14, 2026 | 4,150 | 4,110 | 4,110 | 4,180 | 4,105 | 59,300 |
| July 13, 2026 | 4,225 | 4,120 | 4,120 | 4,230 | 4,115 | 67,000 |
| 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 |
AD
