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

Currency In JPY

8181.T Historical Return

If you invested ¥1000 in Totenko Co., Ltd. (8181.T) 10 years ago, it would be worth ¥781.4 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥900.83, while ¥1000 invested 1 year ago would be worth ¥1,092.22. This corresponds to total returns of -21.86%, -9.92%, 9.22%, respectively, with annualized returns of -2.44%, -2.07%, 9.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8181.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	1,006	1,000	1,000	1,006	997	5,800
July 30, 2026	1,015	1,015	1,015	1,015	996	7,100
July 29, 2026	1,009	1,024	1,024	1,024	1,009	600
July 28, 2026	1,010	1,024	1,024	1,024	1,008	2,600
July 27, 2026	1,020	1,010	1,010	1,020	1,010	3,400
July 24, 2026	1,014	1,019	1,019	1,020	1,013	400
July 23, 2026	1,016	1,015	1,015	1,016	1,015	200
July 22, 2026	1,018	1,016	1,016	1,020	1,016	3,200
July 21, 2026	1,020	1,020	1,020	1,022	1,018	2,600
July 17, 2026	1,034	1,020	1,020	1,034	1,016	4,100
July 16, 2026	1,032	1,043	1,043	1,046	1,032	1,400
July 15, 2026	1,027	1,028	1,028	1,048	1,027	5,400
July 14, 2026	1,022	1,049	1,049	1,049	1,015	6,400
July 13, 2026	1,055	1,038	1,038	1,065	1,038	1,900
July 10, 2026	1,030	1,051	1,051	1,051	1,023	1,800
July 09, 2026	1,018	1,037	1,037	1,037	1,018	2,600
July 08, 2026	1,021	1,037	1,037	1,048	1,021	4,700
July 07, 2026	1,030	1,021	1,021	1,039	1,021	1,000
July 06, 2026	1,030	1,030	1,030	1,030	1,021	1,400
July 03, 2026	1,024	1,030	1,030	1,030	1,022	1,100
July 02, 2026	1,039	1,027	1,027	1,040	1,026	1,300
July 01, 2026	1,037	1,027	1,027	1,037	1,027	200
June 30, 2026	1,032	1,044	1,044	1,048	1,022	1,300
June 29, 2026	1,024	1,027	1,027	1,058	1,024	6,500
June 26, 2026	1,024	1,024	1,024	1,024	1,012	1,200
June 25, 2026	1,033	1,024	1,024	1,037	1,024	2,100
June 24, 2026	1,031	1,027	1,027	1,044	1,026	1,100
June 23, 2026	1,040	1,047	1,047	1,047	1,039	1,500
June 22, 2026	1,035	1,040	1,040	1,065	1,035	2,300
June 19, 2026	1,028	1,032	1,032	1,032	1,028	500
June 18, 2026	1,038	1,037	1,037	1,038	1,030	1,200
June 17, 2026	1,025	1,038	1,038	1,044	1,003	1,900
June 16, 2026	1,033	1,025	1,025	1,040	1,025	2,300
June 15, 2026	1,008	1,030	1,030	1,100	1,002	7,700
June 12, 2026	1,005	1,008	1,008	1,010	981	4,500
June 11, 2026	977	1,005	1,005	1,005	977	1,100
June 10, 2026	975	977	977	1,000	975	21,000
June 09, 2026	977	973	973	993	973	2,700
June 08, 2026	971	976	976	993	969	5,500
June 05, 2026	969	971	971	991	969	1,200
June 04, 2026	972	969	969	975	969	2,100
June 03, 2026	967	975	975	990	967	3,200
June 02, 2026	970	967	967	986	967	2,200
June 01, 2026	982	968	968	982	950	8,800
May 29, 2026	982	983	983	991	977	1,900
May 28, 2026	979	982	982	989	979	1,300
May 27, 2026	979	983	983	996	962	1,800
May 26, 2026	1,000	980	980	1,000	975	10,200
May 25, 2026	999	1,000	1,000	1,015	999	1,600
May 22, 2026	997	999	999	1,005	997	1,000
May 21, 2026	998	998	998	999	998	1,400
May 20, 2026	1,012	999	999	1,012	999	2,000
May 19, 2026	1,022	1,014	1,014	1,022	1,014	500
May 18, 2026	1,001	1,014	1,014	1,014	1,000	1,100
May 15, 2026	1,004	1,001	1,001	1,011	1,001	1,000
May 14, 2026	1,000	1,006	1,006	1,006	1,000	1,800
May 13, 2026	1,002	1,000	1,000	1,002	999	1,500
May 12, 2026	1,001	1,002	1,002	1,005	990	1,200
May 11, 2026	1,006	1,000	1,000	1,010	1,000	1,400
May 08, 2026	1,029	1,012	1,012	1,030	1,000	4,200