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

967.00

-1(-0.10%)

Updated at June 02 03:30PM

Currency In JPY

8181.T Historical Return

If you invested ¥1000 in Totenko Co., Ltd. (8181.T) 10 years ago, it would be worth ¥772.92 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥994.55, while ¥1000 invested 1 year ago would be worth ¥1,125.28. This corresponds to total returns of -22.71%, -0.55%, 12.53%, respectively, with annualized returns of -2.54%, -0.11%, 12.53%.

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
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
May 07, 2026	1,025	1,044	1,044	1,050	1,016	1,700
May 01, 2026	1,008	1,014	1,014	1,014	1,008	600
April 30, 2026	1,025	1,025	1,025	1,025	1,025	200
April 28, 2026	1,010	1,025	1,025	1,038	1,006	1,000
April 27, 2026	1,022	1,024	1,024	1,043	1,022	1,400
April 24, 2026	1,025	1,022	1,022	1,031	1,022	3,500
April 23, 2026	1,029	1,022	1,022	1,029	1,020	2,500
April 22, 2026	1,032	1,029	1,029	1,032	1,029	1,000
April 21, 2026	1,045	1,032	1,032	1,045	1,032	2,300
April 20, 2026	1,026	1,039	1,039	1,045	1,026	2,500
April 17, 2026	1,022	1,041	1,041	1,041	1,022	1,000
April 16, 2026	1,043	1,031	1,031	1,043	1,031	700
April 15, 2026	1,048	1,035	1,035	1,048	1,033	700
April 14, 2026	1,059	1,049	1,049	1,062	1,039	3,200
April 13, 2026	1,011	1,049	1,049	1,051	1,006	7,400
April 10, 2026	1,013	1,011	1,011	1,016	1,011	4,500
April 09, 2026	1,015	1,014	1,014	1,015	1,011	3,700
April 08, 2026	1,011	1,015	1,015	1,018	966	17,500
April 07, 2026	1,020	1,010	1,010	1,027	1,010	1,800
April 06, 2026	1,000	1,016	1,016	1,019	1,000	1,900
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	992	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	1,052	1,072	1,060	2,000
March 03, 2026	1,092	1,074	1,074	1,092	1,074	2,000