Totenko Co., Ltd. - 8181.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,028	1,030	1,030	1,030	1,008	7,000
September 04, 2025	1,019	1,022	1,022	1,027	1,015	3,400
September 03, 2025	1,019	1,024	1,024	1,026	1,011	7,100
September 02, 2025	1,005	1,016	1,016	1,016	1,000	1,800
September 01, 2025	1,003	1,005	1,005	1,007	1,000	2,600
August 29, 2025	996	997	997	1,014	986	7,400
August 28, 2025	1,010	982	982	1,010	982	6,800
August 27, 2025	987	1,022	1,022	1,022	987	5,500
August 26, 2025	1,001	993	993	1,011	988	5,000
August 25, 2025	1,001	1,005	1,005	1,015	980	21,600
August 22, 2025	1,010	1,007	1,007	1,030	1,000	11,700
August 21, 2025	1,005	1,003	1,003	1,013	993	6,200
August 20, 2025	1,027	1,003	1,003	1,027	1,001	8,800
August 19, 2025	961	1,029	1,029	1,035	961	34,500
August 18, 2025	968	961	961	975	961	11,800
August 15, 2025	951	951	951	964	950	8,400
August 14, 2025	943	950	950	969	943	4,800
August 13, 2025	955	949	949	968	948	17,100
August 12, 2025	939	943	943	951	936	6,100
August 08, 2025	934	939	939	940	929	2,300
August 07, 2025	927	934	934	934	927	1,600
August 06, 2025	933	927	927	934	927	1,400
August 05, 2025	926	933	933	937	921	3,900
August 04, 2025	932	928	928	937	923	3,000
August 01, 2025	937	932	932	937	931	2,100
July 31, 2025	940	940	940	940	938	1,000
July 30, 2025	933	933	933	933	930	1,200
July 29, 2025	942	939	939	942	925	3,100
July 28, 2025	940	938	938	944	932	3,200
July 25, 2025	913	930	930	950	913	11,700
July 24, 2025	929	922	922	930	922	3,400
July 23, 2025	932	920	920	938	920	3,700
July 22, 2025	930	917	917	930	909	3,300
July 18, 2025	907	930	930	949	907	15,800
July 17, 2025	928	908	908	928	902	4,500
July 16, 2025	908	929	929	929	908	2,400
July 15, 2025	914	902	902	918	902	2,500
July 14, 2025	920	909	909	930	908	12,400
July 11, 2025	909	898	898	927	890	10,300
July 10, 2025	900	889	889	913	889	4,000
July 09, 2025	903	902	902	924	889	16,600
July 08, 2025	877	910	910	910	877	12,000
July 07, 2025	876	876	876	894	870	5,800
July 04, 2025	867	870	870	875	863	5,100
July 03, 2025	863	867	867	867	863	500
July 02, 2025	868	863	863	868	861	2,100
July 01, 2025	868	868	868	868	865	600
June 30, 2025	868	864	864	868	864	1,400
June 27, 2025	867	867	867	867	867	1,000
June 26, 2025	864	867	867	867	864	1,500
June 25, 2025	860	862	862	868	860	900
June 24, 2025	874	872	872	874	872	200
June 23, 2025	867	864	864	867	860	1,100
June 20, 2025	865	860	860	865	860	4,200
June 19, 2025	866	865	865	875	865	3,900
June 18, 2025	876	864	864	876	864	2,600
June 17, 2025	875	872	872	875	862	1,800
June 16, 2025	875	870	870	875	864	6,800
June 13, 2025	862	860	860	862	860	4,700
June 12, 2025	863	862	862	865	860	2,500

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