Totetsu Kogyo Co., Ltd. 1835
TSE · Japan · Industrial Services
¥3,780.00-55.00 (-1.43%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,835.00 | -0.65% | ¥3,860.00 | ¥3,860.00 | ¥3,800.00 | 111.90K |
| 2026-09-30 | ¥3,860.00 | +1.18% | ¥3,825.00 | ¥3,865.00 | ¥3,800.00 | 65.00K |
| 2026-09-29 | ¥3,815.00 | -2.43% | ¥3,850.00 | ¥3,850.00 | ¥3,800.00 | 117.90K |
| 2026-09-28 | ¥3,910.00 | -0.38% | ¥3,955.00 | ¥3,960.00 | ¥3,910.00 |
| 97.30K |
| 2026-09-25 | ¥3,925.00 | +0.38% | ¥3,940.00 | ¥3,940.00 | ¥3,905.00 | 78.20K |
| 2026-09-24 | ¥3,910.00 | -1.26% | ¥3,990.00 | ¥3,990.00 | ¥3,910.00 | 82.80K |
| 2026-09-18 | ¥3,960.00 | -0.25% | ¥3,955.00 | ¥3,970.00 | ¥3,930.00 | 112.70K |
| 2026-09-17 | ¥3,970.00 | +1.02% | ¥3,935.00 | ¥3,980.00 | ¥3,935.00 | 41.20K |
| 2026-09-16 | ¥3,930.00 | +1.03% | ¥3,915.00 | ¥3,955.00 | ¥3,910.00 | 59.50K |
| 2026-09-15 | ¥3,890.00 | -0.26% | ¥3,870.00 | ¥3,905.00 | ¥3,870.00 | 49.70K |
| 2026-09-14 | ¥3,900.00 | +1.04% | ¥3,860.00 | ¥3,910.00 | ¥3,845.00 | 52.80K |
| 2026-09-11 | ¥3,860.00 | -0.90% | ¥3,810.00 | ¥3,885.00 | ¥3,805.00 | 83.80K |
| 2026-09-10 | ¥3,895.00 | -1.77% | ¥3,920.00 | ¥3,940.00 | ¥3,875.00 | 96.80K |
| 2026-09-09 | ¥3,965.00 | +0.63% | ¥3,975.00 | ¥3,975.00 | ¥3,925.00 | 79.50K |
| 2026-09-08 | ¥3,940.00 | -0.76% | ¥3,965.00 | ¥3,975.00 | ¥3,940.00 | 58.90K |
| 2026-09-07 | ¥3,970.00 | -0.13% | ¥3,975.00 | ¥3,995.00 | ¥3,960.00 | 43.80K |
| 2026-09-04 | ¥3,975.00 | 0.00% | ¥3,975.00 | ¥3,985.00 | ¥3,940.00 | 77.50K |
| 2026-09-03 | ¥3,975.00 | +0.38% | ¥3,960.00 | ¥3,990.00 | ¥3,935.00 | 50.40K |
| 2026-09-02 | ¥3,960.00 | -2.34% | ¥4,000.00 | ¥4,045.00 | ¥3,955.00 | 79.90K |
| 2026-09-01 | ¥4,055.00 | +1.76% | ¥3,995.00 | ¥4,055.00 | ¥3,975.00 | 51.10K |
| 2026-08-31 | ¥3,985.00 | -0.38% | ¥4,000.00 | ¥4,030.00 | ¥3,975.00 | 76.80K |
| 2026-08-28 | ¥4,000.00 | 0.00% | ¥3,995.00 | ¥4,005.00 | ¥3,970.00 | 61.70K |
| 2026-08-27 | ¥4,000.00 | -0.50% | ¥4,005.00 | ¥4,020.00 | ¥3,980.00 | 60.10K |
| 2026-08-26 | ¥4,020.00 | +0.88% | ¥3,970.00 | ¥4,030.00 | ¥3,955.00 | 67.80K |
| 2026-08-25 | ¥3,985.00 | +0.38% | ¥3,985.00 | ¥3,995.00 | ¥3,955.00 | 69.60K |
| 2026-08-24 | ¥3,970.00 | +0.51% | ¥3,925.00 | ¥3,985.00 | ¥3,920.00 | 59.70K |
| 2026-08-21 | ¥3,950.00 | -0.50% | ¥3,945.00 | ¥3,955.00 | ¥3,905.00 | 64.80K |
| 2026-08-20 | ¥3,970.00 | +1.53% | ¥3,915.00 | ¥3,970.00 | ¥3,900.00 | 68.80K |
| 2026-08-19 | ¥3,910.00 | -1.51% | ¥3,980.00 | ¥3,990.00 | ¥3,870.00 | 124.20K |
| 2026-08-18 | ¥3,970.00 | -1.12% | ¥4,015.00 | ¥4,020.00 | ¥3,960.00 | 79.20K |
| 2026-08-17 | ¥4,015.00 | -0.25% | ¥4,040.00 | ¥4,080.00 | ¥4,010.00 | 57.60K |
| 2026-08-14 | ¥4,025.00 | +0.12% | ¥4,000.00 | ¥4,040.00 | ¥3,985.00 | 62.90K |
| 2026-08-13 | ¥4,020.00 | +1.13% | ¥4,000.00 | ¥4,020.00 | ¥3,960.00 | 89.30K |
| 2026-08-12 | ¥3,975.00 | +0.38% | ¥3,960.00 | ¥4,005.00 | ¥3,940.00 | 97.70K |
| 2026-08-10 | ¥3,960.00 | +0.64% | ¥3,985.00 | ¥4,000.00 | ¥3,900.00 | 138.90K |
| 2026-08-07 | ¥3,935.00 | -5.64% | ¥4,045.00 | ¥4,065.00 | ¥3,935.00 | 242.70K |
| 2026-08-06 | ¥4,170.00 | -0.12% | ¥4,190.00 | ¥4,225.00 | ¥4,160.00 | 79.20K |
| 2026-08-05 | ¥4,175.00 | +1.71% | ¥4,175.00 | ¥4,185.00 | ¥4,125.00 | 51.70K |
| 2026-08-04 | ¥4,105.00 | +0.12% | ¥4,105.00 | ¥4,150.00 | ¥4,100.00 | 48.60K |
| 2026-08-03 | ¥4,100.00 | -1.80% | ¥4,155.00 | ¥4,185.00 | ¥4,060.00 | 72.00K |
| 2026-07-31 | ¥4,175.00 | -0.24% | ¥4,205.00 | ¥4,230.00 | ¥4,120.00 | 57.20K |
| 2026-07-30 | ¥4,185.00 | +0.36% | ¥4,135.00 | ¥4,205.00 | ¥4,130.00 | 74.80K |
| 2026-07-29 | ¥4,170.00 | -0.95% | ¥4,255.00 | ¥4,270.00 | ¥4,125.00 | 120.90K |
| 2026-07-28 | ¥4,210.00 | -0.82% | ¥4,230.00 | ¥4,255.00 | ¥4,175.00 | 77.10K |
| 2026-07-27 | ¥4,245.00 | +2.78% | ¥4,180.00 | ¥4,265.00 | ¥4,150.00 | 86.00K |
| 2026-07-24 | ¥4,130.00 | +0.49% | ¥4,090.00 | ¥4,130.00 | ¥4,065.00 | 67.10K |
| 2026-07-23 | ¥4,110.00 | +0.61% | ¥4,085.00 | ¥4,115.00 | ¥4,075.00 | 50.30K |
| 2026-07-22 | ¥4,085.00 | -0.49% | ¥4,105.00 | ¥4,140.00 | ¥4,070.00 | 70.60K |
| 2026-07-21 | ¥4,105.00 | +1.23% | ¥4,060.00 | ¥4,130.00 | ¥4,040.00 | 76.90K |
| 2026-07-17 | ¥4,055.00 | -2.05% | ¥4,075.00 | ¥4,145.00 | ¥4,020.00 | 101.20K |
| 2026-07-16 | ¥4,140.00 | -0.24% | ¥4,155.00 | ¥4,205.00 | ¥4,120.00 | 65.10K |
| 2026-07-15 | ¥4,150.00 | +0.97% | ¥4,140.00 | ¥4,180.00 | ¥4,120.00 | 65.10K |
| 2026-07-14 | ¥4,110.00 | -0.24% | ¥4,150.00 | ¥4,180.00 | ¥4,105.00 | 59.30K |
| 2026-07-13 | ¥4,120.00 | -2.25% | ¥4,225.00 | ¥4,230.00 | ¥4,115.00 | 67.00K |
| 2026-07-10 | ¥4,215.00 | -0.12% | ¥4,245.00 | ¥4,250.00 | ¥4,190.00 | 65.20K |
| 2026-07-09 | ¥4,220.00 | -0.12% | ¥4,160.00 | ¥4,235.00 | ¥4,150.00 | 93.20K |
| 2026-07-08 | ¥4,225.00 | -1.29% | ¥4,250.00 | ¥4,315.00 | ¥4,225.00 | 75.10K |
| 2026-07-07 | ¥4,280.00 | -0.47% | ¥4,325.00 | ¥4,360.00 | ¥4,280.00 | 66.90K |
| 2026-07-06 | ¥4,300.00 | +1.42% | ¥4,285.00 | ¥4,370.00 | ¥4,255.00 | 65.80K |
| 2026-07-03 | ¥4,240.00 | +0.36% | ¥4,265.00 | ¥4,305.00 | ¥4,230.00 | 61.80K |
| 2026-07-02 | ¥4,225.00 | +0.60% | ¥4,205.00 | ¥4,310.00 | ¥4,190.00 | 59.50K |
| 2026-07-01 | ¥4,200.00 | -0.36% | ¥4,280.00 | ¥4,305.00 | ¥4,200.00 | 80.50K |
| 2026-06-30 | ¥4,215.00 | -0.59% | ¥4,260.00 | ¥4,275.00 | ¥4,210.00 | 60.80K |
| 2026-06-29 | ¥4,240.00 | +1.07% | ¥4,200.00 | ¥4,280.00 | ¥4,200.00 | 76.30K |
| 2026-06-26 | ¥4,195.00 | +0.84% | ¥4,175.00 | ¥4,225.00 | ¥4,170.00 | 58.00K |
| 2026-06-25 | ¥4,160.00 | -0.48% | ¥4,225.00 | ¥4,240.00 | ¥4,155.00 | 66.10K |
| 2026-06-24 | ¥4,180.00 | +0.84% | ¥4,145.00 | ¥4,255.00 | ¥4,145.00 | 101.20K |
| 2026-06-23 | ¥4,145.00 | -1.31% | ¥4,235.00 | ¥4,240.00 | ¥4,140.00 | 64.90K |
| 2026-06-22 | ¥4,200.00 | +0.36% | ¥4,130.00 | ¥4,240.00 | ¥4,120.00 | 55.10K |
| 2026-06-19 | ¥4,185.00 | -1.18% | ¥4,210.00 | ¥4,260.00 | ¥4,140.00 | 105.80K |
| 2026-06-18 | ¥4,235.00 | +0.24% | ¥4,210.00 | ¥4,280.00 | ¥4,210.00 | 75.40K |
| 2026-06-17 | ¥4,225.00 | -0.12% | ¥4,270.00 | ¥4,285.00 | ¥4,215.00 | 88.20K |
| 2026-06-16 | ¥4,230.00 | -1.05% | ¥4,250.00 | ¥4,295.00 | ¥4,215.00 | 126.10K |
| 2026-06-15 | ¥4,275.00 | +3.39% | ¥4,150.00 | ¥4,275.00 | ¥4,130.00 | 164.90K |
| 2026-06-12 | ¥4,135.00 | +2.61% | ¥4,070.00 | ¥4,150.00 | ¥4,020.00 | 137.40K |
| 2026-06-11 | ¥4,030.00 | -1.10% | ¥4,010.00 | ¥4,060.00 | ¥3,995.00 | 90.80K |
| 2026-06-10 | ¥4,075.00 | +0.62% | ¥4,005.00 | ¥4,080.00 | ¥4,005.00 | 103.40K |
| 2026-06-09 | ¥4,050.00 | +0.50% | ¥4,040.00 | ¥4,075.00 | ¥4,005.00 | 107.60K |
| 2026-06-08 | ¥4,030.00 | -1.10% | ¥4,005.00 | ¥4,060.00 | ¥3,960.00 | 99.70K |
| 2026-06-05 | ¥4,075.00 | +1.24% | ¥4,050.00 | ¥4,135.00 | ¥4,010.00 | 90.10K |
| 2026-06-04 | ¥4,025.00 | -0.12% | ¥3,960.00 | ¥4,070.00 | ¥3,950.00 | 122.30K |
| 2026-06-03 | ¥4,030.00 | +0.12% | ¥4,030.00 | ¥4,030.00 | ¥3,980.00 | 103.40K |
| 2026-06-02 | ¥4,025.00 | -1.11% | ¥4,050.00 | ¥4,080.00 | ¥3,940.00 | 176.10K |
| 2026-06-01 | ¥4,070.00 | -4.57% | ¥4,200.00 | ¥4,265.00 | ¥4,005.00 | 189.50K |
| 2026-05-29 | ¥4,265.00 | -1.16% | ¥4,300.00 | ¥4,340.00 | ¥4,240.00 | 149.70K |
| 2026-05-28 | ¥4,315.00 | +0.23% | ¥4,305.00 | ¥4,335.00 | ¥4,245.00 | 134.40K |
| 2026-05-27 | ¥4,305.00 | -2.60% | ¥4,455.00 | ¥4,475.00 | ¥4,290.00 | 133.30K |
| 2026-05-26 | ¥4,420.00 | +1.61% | ¥4,390.00 | ¥4,470.00 | ¥4,340.00 | 129.60K |
| 2026-05-25 | ¥4,350.00 | +1.16% | ¥4,345.00 | ¥4,440.00 | ¥4,300.00 | 136.60K |
| 2026-05-22 | ¥4,300.00 | -2.93% | ¥4,430.00 | ¥4,430.00 | ¥4,260.00 | 172.80K |