Totenko Co., Ltd. (8181.T) JPX

1,003.00

-14(-1.38%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	1,017	1,003	1,003	1,017	1,003	800
April 02, 2026	1,019	1,017	1,017	1,019	1,017	500
April 01, 2026	1,010	1,018	1,018	1,020	1,003	21,800
March 31, 2026	1,033	1,002	1,002	1,033	1,002	500
March 30, 2026	1,022	1,003	1,003	1,025	1,003	2,000
March 27, 2026	1,025	1,020	1,020	1,025	1,006	600
March 26, 2026	1,035	1,014	1,014	1,035	1,014	900
March 25, 2026	1,000	1,039	1,039	1,039	1,000	4,400
March 24, 2026	1,000	1,002	1,002	1,015	987	2,600
March 23, 2026	1,018	1,010	1,010	1,025	995	3,000
March 19, 2026	985	1,003	1,003	1,006	985	1,500
March 18, 2026	1,007	1,005	1,005	1,023	990	2,600
March 17, 2026	1,000	995	995	1,000	982	7,600
March 16, 2026	1,024	992	992	1,024	980	12,400
March 13, 2026	1,025	1,004	1,004	1,025	1,000	3,600
March 12, 2026	1,019	1,011	1,011	1,034	1,011	1,000
March 11, 2026	1,007	1,020	1,020	1,044	988	8,300
March 10, 2026	999	1,005	1,005	1,068	990	8,600
March 09, 2026	1,018	998	998	1,019	982	16,600
March 06, 2026	1,046	1,043	1,043	1,046	1,043	2,900
March 05, 2026	1,062	1,055	1,055	1,064	1,046	2,500
March 04, 2026	1,067	1,060	1,060	1,072	1,060	2,000
March 03, 2026	1,092	1,074	1,074	1,092	1,074	2,000
March 02, 2026	1,102	1,083	1,083	1,102	1,065	4,100
February 27, 2026	1,099	1,088	1,088	1,100	1,088	2,200
February 26, 2026	1,100	1,087	1,087	1,100	1,078	9,000
February 25, 2026	1,118	1,120	1,105	1,120	1,104	4,100
February 24, 2026	1,116	1,110	1,095.13	1,116	1,104	3,000
February 20, 2026	1,110	1,108	0	1,113	1,108	5,000
February 19, 2026	1,116	1,113	0	1,116	1,111	6,900
February 18, 2026	1,103	1,116	0	1,116	1,103	500
February 17, 2026	1,116	1,103	0	1,116	1,101	12,100
February 16, 2026	1,129	1,101	0	1,129	1,098	4,300
February 13, 2026	1,099	1,099	0	1,100	1,076	5,800
February 12, 2026	1,098	1,096	0	1,104	1,096	4,600
February 10, 2026	1,110	1,098	0	1,110	1,097	4,300
February 09, 2026	1,118	1,096	0	1,118	1,095	13,600
February 06, 2026	1,131	1,118	0	1,131	1,113	7,200
February 05, 2026	1,115	1,116	0	1,118	1,110	2,000
February 04, 2026	1,117	1,116	0	1,124	1,115	2,800
February 03, 2026	1,129	1,123	0	1,130	1,117	3,700
February 02, 2026	1,125	1,118	0	1,125	1,117	1,800
January 30, 2026	1,120	1,120	0	1,133	1,119	1,000
January 29, 2026	1,138	1,121	0	1,139	1,120	3,200
January 28, 2026	1,131	1,128	0	1,131	1,115	3,700
January 27, 2026	1,138	1,131	0	1,138	1,127	2,100
January 26, 2026	1,136	1,147	0	1,147	1,126	1,300
January 23, 2026	1,121	1,136	0	1,138	1,121	2,900
January 22, 2026	1,120	1,121	0	1,129	1,120	1,200
January 21, 2026	1,137	1,125	0	1,137	1,108	5,300
January 20, 2026	1,127	1,137	0	1,137	1,122	800
January 19, 2026	1,129	1,127	0	1,129	1,111	3,500
January 16, 2026	1,129	1,115	0	1,129	1,113	3,900
January 15, 2026	1,130	1,124	0	1,136	1,124	3,000
January 14, 2026	1,134	1,131	0	1,150	1,131	3,900
January 13, 2026	1,128	1,123	0	1,135	1,120	6,500
January 09, 2026	1,121	1,130	0	1,130	1,118	6,200
January 08, 2026	1,126	1,124	0	1,127	1,115	2,300
January 07, 2026	1,124	1,125	0	1,129	1,118	2,100
January 06, 2026	1,121	1,129	0	1,131	1,118	700