Totenko Co., Ltd. 8181
TSE · Japan · Consumer Services
¥1,010.00+8.00 (+0.80%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,010.00 | +0.80% | ¥1,011.00 | ¥1,012.00 | ¥1,004.00 | 2.00K |
| 2026-10-01 | ¥1,002.00 | -2.34% | ¥1,018.00 | ¥1,018.00 | ¥1,002.00 | 1.00K |
| 2026-09-30 | ¥1,026.00 | +1.18% | ¥1,013.00 | ¥1,028.00 | ¥1,007.00 | 1.70K |
| 2026-09-29 | ¥1,014.00 | +0.70% | ¥1,010.00 | ¥1,015.00 | ¥1,000.00 | 1.90K |
| 2026-09-28 | ¥1,007.00 | -0.30% | ¥1,012.00 | ¥1,023.00 | ¥1,004.00 | 2.20K |
| 2026-09-25 | ¥1,010.00 | +1.81% | ¥990.00 | ¥1,013.00 | ¥986.00 | 8.10K |
| 2026-09-24 | ¥992.00 | +0.10% | ¥995.00 | ¥1,003.00 | ¥992.00 | 3.70K |
| 2026-09-18 | ¥991.00 | +0.10% | ¥999.00 | ¥1,002.00 | ¥991.00 | 2.60K |
| 2026-09-17 | ¥990.00 | +0.51% | ¥990.00 | ¥999.00 | ¥990.00 | 2.10K |
| 2026-09-16 | ¥985.00 | -0.10% | ¥988.00 | ¥991.00 | ¥983.00 | 1.90K |
| 2026-09-15 | ¥986.00 | +0.10% | ¥985.00 | ¥987.00 | ¥984.00 | 2.00K |
| 2026-09-14 | ¥985.00 | +0.20% | ¥987.00 | ¥987.00 | ¥981.00 | 1.60K |
| 2026-09-11 | ¥983.00 | -1.01% | ¥981.00 | ¥992.00 | ¥981.00 | 6.30K |
| 2026-09-10 | ¥993.00 | +0.30% | ¥990.00 | ¥993.00 | ¥979.00 | 10.30K |
| 2026-09-09 | ¥990.00 | -0.10% | ¥990.00 | ¥990.00 | ¥980.00 | 7.50K |
| 2026-09-08 | ¥991.00 | +1.12% | ¥980.00 | ¥991.00 | ¥980.00 | 2.30K |
| 2026-09-07 | ¥980.00 | -1.01% | ¥981.00 | ¥992.00 | ¥980.00 | 13.80K |
| 2026-09-04 | ¥990.00 | +0.81% | ¥985.00 | ¥990.00 | ¥985.00 | 2.70K |
| 2026-09-03 | ¥982.00 | -0.61% | ¥980.00 | ¥982.00 | ¥972.00 | 8.20K |
| 2026-09-02 | ¥988.00 | 0.00% | ¥992.00 | ¥992.00 | ¥983.00 | 7.70K |
| 2026-09-01 | ¥988.00 | -0.50% | ¥993.00 | ¥994.00 | ¥988.00 | 4.50K |
| 2026-08-31 | ¥993.00 | +0.30% | ¥995.00 | ¥995.00 | ¥989.00 | 2.40K |
| 2026-08-28 | ¥990.00 | -0.60% | ¥1,000.00 | ¥1,000.00 | ¥989.00 | 9.70K |
| 2026-08-27 | ¥996.00 | +0.30% | ¥997.00 | ¥1,000.00 | ¥993.00 | 4.50K |
| 2026-08-26 | ¥993.00 | +0.10% | ¥992.00 | ¥998.00 | ¥990.00 | 5.40K |
| 2026-08-25 | ¥992.00 | +0.20% | ¥991.00 | ¥995.00 | ¥990.00 | 6.60K |
| 2026-08-24 | ¥990.00 | 0.00% | ¥998.00 | ¥1,011.00 | ¥985.00 | 32.00K |
| 2026-08-21 | ¥990.00 | -0.50% | ¥992.00 | ¥999.00 | ¥990.00 | 7.70K |
| 2026-08-20 | ¥995.00 | 0.00% | ¥995.00 | ¥997.00 | ¥993.00 | 5.60K |
| 2026-08-19 | ¥995.00 | -0.30% | ¥1,000.00 | ¥1,000.00 | ¥993.00 | 8.50K |
| 2026-08-18 | ¥998.00 | -0.10% | ¥1,000.00 | ¥1,001.00 | ¥998.00 | 5.40K |
| 2026-08-17 | ¥999.00 | -0.20% | ¥1,004.00 | ¥1,009.00 | ¥999.00 | 1.90K |
| 2026-08-14 | ¥1,001.00 | +0.10% | ¥1,000.00 | ¥1,005.00 | ¥1,000.00 | 800 |
| 2026-08-13 | ¥1,000.00 | -0.99% | ¥1,010.00 | ¥1,010.00 | ¥1,000.00 | 2.00K |
| 2026-08-12 | ¥1,010.00 | +1.10% | ¥999.00 | ¥1,013.00 | ¥999.00 | 1.30K |
| 2026-08-10 | ¥999.00 | -0.30% | ¥1,001.00 | ¥1,010.00 | ¥998.00 | 4.90K |
| 2026-08-07 | ¥1,002.00 | -1.18% | ¥1,012.00 | ¥1,013.00 | ¥1,002.00 | 300 |
| 2026-08-06 | ¥1,014.00 | -0.49% | ¥1,008.00 | ¥1,014.00 | ¥1,008.00 | 300 |
| 2026-08-05 | ¥1,019.00 | +2.21% | ¥998.00 | ¥1,019.00 | ¥997.00 | 3.40K |
| 2026-08-04 | ¥997.00 | 0.00% | ¥998.00 | ¥999.00 | ¥995.00 | 5.10K |
| 2026-08-03 | ¥997.00 | -0.30% | ¥1,009.00 | ¥1,009.00 | ¥995.00 | 2.60K |
| 2026-07-31 | ¥1,000.00 | -1.48% | ¥1,006.00 | ¥1,006.00 | ¥997.00 | 5.80K |
| 2026-07-30 | ¥1,015.00 | -0.88% | ¥1,015.00 | ¥1,015.00 | ¥996.00 | 7.10K |
| 2026-07-29 | ¥1,024.00 | 0.00% | ¥1,009.00 | ¥1,024.00 | ¥1,009.00 | 600 |
| 2026-07-28 | ¥1,024.00 | +1.39% | ¥1,010.00 | ¥1,024.00 | ¥1,008.00 | 2.60K |
| 2026-07-27 | ¥1,010.00 | -0.88% | ¥1,020.00 | ¥1,020.00 | ¥1,010.00 | 3.40K |
| 2026-07-24 | ¥1,019.00 | +0.39% | ¥1,014.00 | ¥1,020.00 | ¥1,013.00 | 400 |
| 2026-07-23 | ¥1,015.00 | -0.10% | ¥1,016.00 | ¥1,016.00 | ¥1,015.00 | 200 |
| 2026-07-22 | ¥1,016.00 | -0.39% | ¥1,018.00 | ¥1,020.00 | ¥1,016.00 | 3.20K |
| 2026-07-21 | ¥1,020.00 | 0.00% | ¥1,020.00 | ¥1,022.00 | ¥1,018.00 | 2.60K |
| 2026-07-17 | ¥1,020.00 | -2.21% | ¥1,034.00 | ¥1,034.00 | ¥1,016.00 | 4.10K |
| 2026-07-16 | ¥1,043.00 | +1.46% | ¥1,032.00 | ¥1,046.00 | ¥1,032.00 | 1.40K |
| 2026-07-15 | ¥1,028.00 | -2.00% | ¥1,027.00 | ¥1,048.00 | ¥1,027.00 | 5.40K |
| 2026-07-14 | ¥1,049.00 | +1.06% | ¥1,022.00 | ¥1,049.00 | ¥1,015.00 | 6.40K |
| 2026-07-13 | ¥1,038.00 | -1.24% | ¥1,055.00 | ¥1,065.00 | ¥1,038.00 | 1.90K |
| 2026-07-10 | ¥1,051.00 | +1.35% | ¥1,030.00 | ¥1,051.00 | ¥1,023.00 | 1.80K |
| 2026-07-09 | ¥1,037.00 | 0.00% | ¥1,018.00 | ¥1,037.00 | ¥1,018.00 | 2.60K |
| 2026-07-08 | ¥1,037.00 | +1.57% | ¥1,021.00 | ¥1,048.00 | ¥1,021.00 | 4.70K |
| 2026-07-07 | ¥1,021.00 | -0.87% | ¥1,030.00 | ¥1,039.00 | ¥1,021.00 | 1.00K |
| 2026-07-06 | ¥1,030.00 | 0.00% | ¥1,030.00 | ¥1,030.00 | ¥1,021.00 | 1.40K |
| 2026-07-03 | ¥1,030.00 | +0.29% | ¥1,024.00 | ¥1,030.00 | ¥1,022.00 | 1.10K |
| 2026-07-02 | ¥1,027.00 | 0.00% | ¥1,039.00 | ¥1,040.00 | ¥1,026.00 | 1.30K |
| 2026-07-01 | ¥1,027.00 | -1.63% | ¥1,037.00 | ¥1,037.00 | ¥1,027.00 | 200 |
| 2026-06-30 | ¥1,044.00 | +1.66% | ¥1,032.00 | ¥1,048.00 | ¥1,022.00 | 1.30K |
| 2026-06-29 | ¥1,027.00 | +0.29% | ¥1,024.00 | ¥1,058.00 | ¥1,024.00 | 6.50K |
| 2026-06-26 | ¥1,024.00 | 0.00% | ¥1,024.00 | ¥1,024.00 | ¥1,012.00 | 1.20K |
| 2026-06-25 | ¥1,024.00 | -0.29% | ¥1,033.00 | ¥1,037.00 | ¥1,024.00 | 2.10K |
| 2026-06-24 | ¥1,027.00 | -1.91% | ¥1,031.00 | ¥1,044.00 | ¥1,026.00 | 1.10K |
| 2026-06-23 | ¥1,047.00 | +0.67% | ¥1,040.00 | ¥1,047.00 | ¥1,039.00 | 1.50K |
| 2026-06-22 | ¥1,040.00 | +0.78% | ¥1,035.00 | ¥1,065.00 | ¥1,035.00 | 2.30K |
| 2026-06-19 | ¥1,032.00 | -0.48% | ¥1,028.00 | ¥1,032.00 | ¥1,028.00 | 500 |
| 2026-06-18 | ¥1,037.00 | -0.10% | ¥1,038.00 | ¥1,038.00 | ¥1,030.00 | 1.20K |
| 2026-06-17 | ¥1,038.00 | +1.27% | ¥1,025.00 | ¥1,044.00 | ¥1,003.00 | 1.90K |
| 2026-06-16 | ¥1,025.00 | -0.49% | ¥1,033.00 | ¥1,040.00 | ¥1,025.00 | 2.30K |
| 2026-06-15 | ¥1,030.00 | +2.18% | ¥1,008.00 | ¥1,100.00 | ¥1,002.00 | 7.70K |
| 2026-06-12 | ¥1,008.00 | +0.30% | ¥1,005.00 | ¥1,010.00 | ¥981.00 | 4.50K |
| 2026-06-11 | ¥1,005.00 | +2.87% | ¥977.00 | ¥1,005.00 | ¥977.00 | 1.10K |
| 2026-06-10 | ¥977.00 | +0.41% | ¥975.00 | ¥1,000.00 | ¥975.00 | 21.00K |
| 2026-06-09 | ¥973.00 | -0.31% | ¥977.00 | ¥993.00 | ¥973.00 | 2.70K |
| 2026-06-08 | ¥976.00 | +0.51% | ¥971.00 | ¥993.00 | ¥969.00 | 5.50K |
| 2026-06-05 | ¥971.00 | +0.21% | ¥969.00 | ¥991.00 | ¥969.00 | 1.20K |
| 2026-06-04 | ¥969.00 | -0.62% | ¥972.00 | ¥975.00 | ¥969.00 | 2.10K |
| 2026-06-03 | ¥975.00 | +0.83% | ¥967.00 | ¥990.00 | ¥967.00 | 3.20K |
| 2026-06-02 | ¥967.00 | -0.10% | ¥970.00 | ¥986.00 | ¥967.00 | 2.20K |
| 2026-06-01 | ¥968.00 | -1.53% | ¥982.00 | ¥982.00 | ¥950.00 | 8.80K |
| 2026-05-29 | ¥983.00 | +0.10% | ¥982.00 | ¥991.00 | ¥977.00 | 1.90K |
| 2026-05-28 | ¥982.00 | -0.10% | ¥979.00 | ¥989.00 | ¥979.00 | 1.30K |
| 2026-05-27 | ¥983.00 | +0.31% | ¥979.00 | ¥996.00 | ¥962.00 | 1.80K |
| 2026-05-26 | ¥980.00 | -2.00% | ¥1,000.00 | ¥1,000.00 | ¥975.00 | 10.20K |
| 2026-05-25 | ¥1,000.00 | +0.10% | ¥999.00 | ¥1,015.00 | ¥999.00 | 1.60K |