Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Totetsu Kogyo Co., Ltd. (1835) Historical Prices

JP:1835 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20264,010.004,030.003,980.004,030.004,030.00+1.13%77,9001.00
Oct 30, 20263,995.004,020.003,965.003,985.003,985.00-0.25%75,5000.98
Oct 29, 20264,010.004,015.003,955.003,995.003,995.00+0.63%213,7002.84
Oct 28, 20263,990.004,030.003,970.003,970.003,970.00-0.87%80,7001.08
Oct 27, 20263,990.004,005.003,945.004,005.004,005.00+0.38%65,0000.87
Oct 26, 20263,965.004,005.003,965.003,990.003,990.00+0.63%61,7000.81
Oct 23, 20263,980.003,990.003,935.003,965.003,965.00-0.38%78,7001.04
Oct 22, 20263,950.003,995.003,935.003,980.003,980.00+1.14%71,3000.94
Oct 21, 20263,960.003,965.003,910.003,935.003,935.00+0.51%64,6000.85
Oct 20, 20263,970.003,970.003,895.003,915.003,915.00-1.39%91,3001.21
Oct 19, 20263,950.003,980.003,930.003,970.003,970.00+0.51%88,0001.17
Oct 16, 20263,885.003,950.003,880.003,950.003,950.00+2.20%83,4001.11
Oct 15, 20263,850.003,880.003,840.003,865.003,865.00-0.39%168,5002.33
Oct 14, 20263,865.003,890.003,840.003,880.003,880.00+0.91%187,8002.64
Oct 13, 20263,800.003,850.003,765.003,845.003,845.00+2.81%79,4001.12
Oct 12, 20263,740.003,770.003,725.003,740.003,740.00+0.00%00.00
Oct 09, 20263,740.003,770.003,725.003,740.003,740.00+0.27%67,7000.94
Oct 08, 20263,760.003,760.003,675.003,730.003,730.00-1.06%106,9001.50
Oct 07, 20263,800.003,810.003,755.003,770.003,770.00-0.40%76,0001.07
Oct 06, 20263,800.003,800.003,765.003,785.003,785.00+0.40%70,0000.98
Oct 05, 20263,810.003,810.003,765.003,770.003,770.00-0.26%61,2000.86
Oct 02, 20263,825.003,830.003,780.003,780.003,780.00-1.43%67,7000.95
Oct 01, 20263,860.003,860.003,800.003,835.003,835.00-0.65%111,9001.58
Sep 30, 20263,825.003,865.003,800.003,860.003,860.00+1.18%65,0000.92
Sep 29, 20263,850.003,850.003,800.003,815.003,815.00-0.50%117,9001.69
Sep 28, 20263,955.003,960.003,910.003,910.003,834.00-0.38%97,3001.40
Sep 25, 20263,940.003,940.003,905.003,925.003,848.71+0.38%78,2001.13
Sep 24, 20263,990.003,990.003,910.003,910.003,834.00-1.26%82,8001.20
Sep 23, 20263,960.003,970.003,930.003,960.003,883.03+0.00%00.00
Sep 22, 20263,960.003,970.003,930.003,960.003,883.03+0.00%00.00
Sep 21, 20263,960.003,970.003,930.003,960.003,883.03+0.00%00.00
Sep 18, 20263,955.003,970.003,930.003,960.003,883.03-0.25%112,7001.57
Sep 17, 20263,935.003,980.003,935.003,970.003,892.83+1.02%41,2000.57
Sep 16, 20263,915.003,955.003,910.003,930.003,853.61+1.03%59,5000.82
Sep 15, 20263,870.003,905.003,870.003,890.003,814.39-0.26%49,7000.68
Sep 14, 20263,860.003,910.003,845.003,900.003,824.19+1.04%52,8000.71
Sep 11, 20263,810.003,885.003,805.003,860.003,784.97-0.90%83,8001.12
Sep 10, 20263,920.003,940.003,875.003,895.003,819.29-1.77%96,8001.28
Sep 09, 20263,975.003,975.003,925.003,965.003,887.93+0.63%79,5001.04
Sep 08, 20263,965.003,975.003,940.003,940.003,863.42-0.76%58,9000.76
Sep 07, 20263,975.003,995.003,960.003,970.003,892.83-0.13%43,8000.56
Sep 04, 20263,975.003,985.003,940.003,975.003,897.74+0.00%77,5000.99
Sep 03, 20263,960.003,990.003,935.003,975.003,897.74+0.38%50,4000.64
Sep 02, 20264,000.004,045.003,955.003,960.003,883.03-2.34%79,9001.01
Sep 01, 20263,995.004,055.003,975.004,055.003,976.18+1.76%51,1000.63
Aug 31, 20264,000.004,030.003,975.003,985.003,907.54-0.37%76,8000.95
Aug 28, 20263,995.004,005.003,970.004,000.003,922.25+0.00%61,7000.75
Aug 27, 20264,005.004,020.003,980.004,000.003,922.25-0.50%60,1000.71
Aug 26, 20263,970.004,030.003,955.004,020.003,941.86+0.88%67,8000.79
Aug 25, 20263,985.003,995.003,955.003,985.003,907.54+0.38%69,6000.80