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 ¥785.71 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥895.69, while ¥1000 invested 1 year ago would be worth ¥938.17. This corresponds to total returns of -21.43%, -10.43%, -6.18%, respectively, with annualized returns of -2.38%, -2.18%, -6.18%.

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
September 10, 2026	990	993	993	993	979	10,300
September 09, 2026	990	990	990	990	980	7,500
September 08, 2026	980	991	991	991	980	2,300
September 07, 2026	981	980	980	992	980	13,800
September 04, 2026	985	990	990	990	985	2,700
September 03, 2026	980	982	982	982	972	8,200
September 02, 2026	992	988	988	992	983	7,700
September 01, 2026	993	988	988	994	988	4,500
August 31, 2026	995	993	993	995	989	2,400
August 28, 2026	1,000	990	990	1,000	989	9,700
August 27, 2026	997	996	996	1,000	993	4,500
August 26, 2026	992	993	993	998	990	5,400
August 25, 2026	991	992	992	995	990	6,600
August 24, 2026	998	990	990	1,011	985	32,000
August 21, 2026	992	990	990	999	990	7,700
August 20, 2026	995	995	995	997	993	5,600
August 19, 2026	1,000	995	995	1,000	993	8,500
August 18, 2026	1,000	998	998	1,001	998	5,400
August 17, 2026	1,004	999	999	1,009	999	1,900
August 14, 2026	1,000	1,001	1,001	1,005	1,000	800
August 13, 2026	1,010	1,000	1,000	1,010	1,000	2,000
August 12, 2026	999	1,010	1,010	1,013	999	1,300
August 10, 2026	1,001	999	999	1,010	998	4,900
August 07, 2026	1,012	1,002	1,002	1,013	1,002	300
August 06, 2026	1,008	1,014	1,014	1,014	1,008	300
August 05, 2026	998	1,019	1,019	1,019	997	3,400
August 04, 2026	998	997	997	999	995	5,100
August 03, 2026	1,009	997	997	1,009	995	2,600
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